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
2025-10-23	50.360	50.770	48.900	49.750	49.750	112,799,830
2025-10-22	51.400	51.410	49.870	50.790	50.790	144,378,111
2025-10-21	52.230	52.590	51.350	52.350	52.350	138,748,960
2025-10-20	52.020	53.390	51.020	52.220	52.220	152,607,298
2025-10-17	53.160	54.900	52.630	53.000	53.000	174,906,871
2025-10-16	53.370	54.880	52.900	53.150	53.150	164,274,987
2025-10-15	56.980	57.660	53.000	54.500	54.500	303,116,177
2025-10-14	58.000	61.690	56.100	56.800	56.800	427,770,081
2025-10-13	54.500	57.730	53.900	57.730	57.730	380,262,585
2025-10-10	54.700	54.700	51.700	52.480	52.480	321,618,503
2025-10-09	49.850	53.130	48.570	53.130	53.130	340,231,985
2025-09-30	46.820	48.800	46.820	48.300	48.300	187,830,944
2025-09-29	46.390	46.920	45.780	46.650	46.650	108,571,572
2025-09-26	47.970	48.350	46.240	46.390	46.390	131,557,333
2025-09-25	46.650	47.850	46.310	47.280	47.280	148,375,065
2025-09-24	45.950	47.000	45.830	46.540	46.540	120,438,531
2025-09-23	47.680	48.260	45.050	46.030	46.030	182,223,243
2025-09-22	46.800	48.690	46.660	48.060	48.060	151,082,071
2025-09-19	47.800	48.820	47.050	47.050	47.050	141,408,613
2025-09-18	50.000	50.010	47.250	48.100	48.100	206,300,430
2025-09-17	49.400	50.500	49.110	50.340	50.340	141,384,959
2025-09-16	51.740	51.920	49.200	50.160	50.160	239,692,700
2025-09-15	53.990	53.990	52.020	52.260	52.260	229,559,352
2025-09-12	50.650	53.600	50.350	53.590	53.590	339,785,942
2025-09-11	49.000	51.000	48.680	50.560	50.560	233,458,942
2025-09-10	48.900	50.920	48.730	49.360	49.360	180,579,004
2025-09-09	49.700	51.500	48.700	49.520	49.520	234,458,539
2025-09-08	50.610	51.180	49.270	49.830	49.830	163,036,567
2025-09-05	49.400	51.200	48.470	50.610	50.610	228,045,061
2025-09-04	53.000	54.400	48.330	49.490	49.490	354,819,454
2025-09-03	53.660	55.990	52.700	53.700	53.700	277,790,591
2025-09-02	55.950	56.090	53.590	53.660	53.660	297,157,119
2025-09-01	56.830	58.010	54.330	56.550	56.550	274,841,380
2025-08-29	56.150	58.830	54.150	56.810	56.810	376,590,691
2025-08-28	52.700	56.990	52.200	56.140	56.140	472,149,519
2025-08-27	50.000	54.020	49.110	53.460	53.460	531,808,425
2025-08-26	52.000	52.000	48.700	49.110	49.110	407,281,388
2025-08-25	49.000	52.750	48.750	52.690	52.690	442,979,043
2025-08-22	44.580	48.430	44.570	47.950	47.950	393,736,913
2025-08-21	44.950	47.420	44.330	44.600	44.600	321,037,785
2025-08-20	44.000	46.540	44.000	45.430	45.430	358,560,628
2025-08-19	44.170	47.000	43.900	44.450	44.450	476,720,792
2025-08-18	39.700	42.900	38.550	42.900	42.900	286,118,437
2025-08-15	38.000	39.220	37.910	39.000	39.000	237,122,892
2025-08-14	37.550	39.280	37.210	38.350	38.350	286,792,643
2025-08-13	37.470	37.800	37.330	37.590	37.590	150,445,661
2025-08-12	38.100	38.300	37.020	37.470	37.470	192,921,401
2025-08-11	38.680	39.200	37.880	38.650	38.650	208,115,410
2025-08-08	38.000	39.760	37.860	38.690	38.690	278,875,613
2025-08-07	36.610	39.390	35.530	38.810	38.810	395,660,481
2025-08-06	36.450	36.980	36.080	36.610	36.610	158,507,420
2025-08-05	36.440	36.670	35.950	36.450	36.450	133,587,975
2025-08-04	35.700	36.350	35.700	36.300	36.300	157,435,542
2025-08-01	37.300	37.400	35.890	36.000	36.000	258,980,813
2025-07-31	38.440	38.710	37.150	37.500	37.500	279,067,004
2025-07-30	39.650	39.950	37.890	39.590	39.590	351,820,085
2025-07-29	39.300	39.960	38.890	39.430	39.430	241,114,298
2025-07-28	38.160	40.420	38.010	40.060	40.060	334,171,085
2025-07-25	38.200	39.650	36.990	38.250	38.250	411,660,335
2025-07-24	34.690	38.490	34.640	38.140	38.140	421,611,145

← NewerPage 5 of 21 · 1,212 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.