China Northern Rare Earth Group High-Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	51.000	52.290	50.290	51.070	51.070	121,633,176
2026-01-16	50.450	52.200	50.210	51.000	51.000	150,746,541
2026-01-15	49.820	51.480	49.760	50.430	50.430	111,914,491
2026-01-14	50.500	52.490	49.060	49.830	49.830	177,966,952
2026-01-13	52.490	52.690	50.600	50.810	50.810	151,810,925
2026-01-12	50.110	52.870	49.910	52.480	52.480	230,241,432
2026-01-09	48.500	50.170	48.330	49.410	49.410	143,999,645
2026-01-08	49.770	49.770	48.320	48.710	48.710	160,920,038
2026-01-07	49.300	51.150	48.260	50.500	50.500	271,331,496
2026-01-06	47.010	48.880	46.810	48.150	48.150	142,382,557
2026-01-05	46.120	47.000	46.120	46.850	46.850	82,405,872
2025-12-31	45.950	46.850	45.700	46.120	46.120	71,091,548
2025-12-30	45.170	46.560	44.880	45.970	45.970	63,641,851
2025-12-29	46.260	46.900	45.580	45.770	45.770	66,016,964
2025-12-26	46.000	46.420	45.630	46.110	46.110	64,855,511
2025-12-25	45.500	46.180	45.150	46.030	46.030	65,419,931
2025-12-24	45.580	45.730	45.260	45.620	45.620	41,832,060
2025-12-23	45.800	45.990	45.110	45.460	45.460	54,147,328
2025-12-22	45.250	45.730	45.050	45.550	45.550	57,473,526
2025-12-19	44.130	45.500	44.130	45.500	45.500	81,182,972
2025-12-18	44.380	45.420	44.110	44.110	44.110	48,070,195
2025-12-17	44.090	44.940	43.750	44.750	44.750	53,449,153
2025-12-16	44.920	44.920	43.520	44.380	44.380	72,828,636
2025-12-15	45.750	46.080	45.190	45.230	45.230	54,448,449
2025-12-12	45.900	46.590	45.090	46.590	46.590	74,952,716
2025-12-11	46.410	46.670	45.660	45.800	45.800	58,174,361
2025-12-10	46.880	46.880	45.810	46.400	46.400	60,190,081
2025-12-09	47.000	47.450	46.490	46.860	46.860	63,176,244
2025-12-08	47.330	47.530	46.580	47.180	47.180	82,795,825
2025-12-05	46.930	47.850	46.280	47.330	47.330	89,610,789
2025-12-04	46.810	46.920	46.010	46.660	46.660	76,137,269
2025-12-03	46.630	48.660	46.460	47.220	47.220	144,056,489
2025-12-02	47.500	47.500	46.040	46.400	46.400	85,524,622
2025-12-01	45.900	47.590	45.900	47.570	47.570	168,507,470
2025-11-28	44.440	45.070	44.040	45.000	45.000	56,021,718
2025-11-27	44.700	45.440	44.340	44.430	44.430	62,849,038
2025-11-26	44.900	45.100	44.360	44.550	44.550	50,808,043
2025-11-25	44.860	45.700	44.560	45.050	45.050	64,450,777
2025-11-24	44.400	45.210	43.500	44.840	44.840	85,264,452
2025-11-21	46.000	46.000	44.090	44.100	44.100	101,006,214
2025-11-20	46.030	47.750	46.010	46.850	46.850	91,094,069
2025-11-19	45.820	47.230	45.600	46.570	46.570	77,841,241
2025-11-18	47.200	47.240	45.550	45.900	45.900	70,208,931
2025-11-17	47.000	47.740	46.800	47.250	47.250	72,796,354
2025-11-14	46.280	47.560	45.710	46.760	46.760	80,921,772
2025-11-13	45.500	47.230	45.410	46.760	46.760	103,523,109
2025-11-12	46.600	46.600	45.040	45.580	45.580	83,670,613
2025-11-11	47.790	48.080	46.460	46.600	46.600	90,055,964
2025-11-10	48.980	49.200	47.530	47.800	47.800	77,565,832
2025-11-07	48.000	49.400	47.210	48.270	48.270	109,869,510
2025-11-06	47.710	48.190	47.550	47.990	47.990	81,685,429
2025-11-05	48.200	48.470	47.000	47.770	47.770	106,895,589
2025-11-04	48.830	49.950	48.400	49.100	49.100	81,323,593
2025-11-03	50.780	50.790	47.960	48.900	48.900	138,857,749
2025-10-31	52.030	52.500	50.530	50.810	50.810	150,996,789
2025-10-30	51.830	55.500	50.710	53.000	53.000	265,725,659
2025-10-29	50.400	51.830	50.200	51.820	51.820	133,710,651
2025-10-28	53.330	53.390	50.900	51.070	51.070	199,449,532
2025-10-27	51.300	54.190	51.060	53.310	53.310	219,664,664
2025-10-24	49.810	51.380	49.810	51.190	51.190	129,127,990

← NewerPage 4 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.1700 CNY
2022-06-28	0.4450 CNY
2021-06-24	0.0700 CNY
2019-06-18	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.