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
2025-07-23	34.120	36.090	33.580	34.990	34.990	327,937,485
2025-07-22	34.520	35.640	34.030	34.370	34.370	308,247,672
2025-07-21	33.000	35.750	32.030	35.050	35.050	429,150,327
2025-07-18	30.000	33.000	29.830	32.960	32.960	458,797,395
2025-07-17	28.800	30.490	28.230	30.000	30.000	249,892,367
2025-07-16	29.150	29.780	28.810	29.040	29.040	195,171,014
2025-07-15	30.010	30.680	28.850	29.000	29.000	310,770,768
2025-07-14	30.990	31.900	29.710	29.880	29.880	473,502,648
2025-07-11	28.600	29.710	28.000	29.710	29.710	342,638,635
2025-07-10	26.500	27.010	25.700	27.010	27.010	296,952,215
2025-07-09	24.900	24.950	24.500	24.550	24.550	41,613,066
2025-07-08	24.430	25.050	24.430	24.890	24.890	63,423,689
2025-07-07	24.450	24.580	24.330	24.420	24.420	24,347,074
2025-07-04	24.570	24.630	24.300	24.420	24.420	35,213,855
2025-07-03	24.580	24.670	24.390	24.630	24.630	34,035,114
2025-07-02	24.800	24.800	24.550	24.580	24.580	36,195,741
2025-07-01	24.900	24.910	24.630	24.860	24.860	42,351,603
2025-06-30	24.540	25.060	24.410	24.900	24.900	74,540,939
2025-06-27	24.330	24.700	24.310	24.400	24.400	47,312,110
2025-06-26	24.630	24.630	24.270	24.280	24.280	45,437,977
2025-06-25	24.380	24.650	24.260	24.640	24.640	54,337,187
2025-06-24	24.100	24.420	23.950	24.350	24.350	41,627,446
2025-06-23	23.850	24.170	23.800	24.080	24.080	33,414,550
2025-06-20	24.290	24.390	23.900	23.970	23.970	34,661,410
2025-06-19	24.740	24.780	24.140	24.200	24.200	48,455,057
2025-06-18	25.010	25.100	24.600	24.750	24.750	63,615,812
2025-06-17	25.440	25.740	25.110	25.180	25.180	60,744,023
2025-06-16	25.080	25.730	24.880	25.470	25.470	97,938,511
2025-06-13	25.370	25.370	24.760	25.100	25.100	96,635,915
2025-06-12	25.580	25.600	25.020	25.370	25.370	98,452,387
2025-06-11	24.620	25.880	24.610	25.550	25.550	176,068,367
2025-06-10	24.870	25.240	24.350	24.700	24.700	108,892,584
2025-06-09	24.360	24.960	24.210	24.770	24.770	116,148,165
2025-06-06	24.160	24.270	23.980	24.060	24.060	34,199,069
2025-06-05	24.080	24.370	23.890	24.010	24.010	57,678,385
2025-06-04	23.600	24.280	23.510	24.100	24.100	67,819,404
2025-06-03	23.270	23.800	23.270	23.650	23.650	50,003,990
2025-05-30	23.240	23.300	23.120	23.270	23.270	18,764,390
2025-05-29	23.100	23.400	23.050	23.330	23.330	25,763,850
2025-05-28	23.240	23.260	23.010	23.030	23.030	22,964,475
2025-05-27	23.400	23.400	23.140	23.240	23.240	19,502,171
2025-05-26	23.210	23.510	23.120	23.410	23.410	25,247,862
2025-05-23	23.540	23.580	23.180	23.210	23.210	33,198,596
2025-05-22	23.720	23.730	23.320	23.350	23.350	36,630,965
2025-05-21	23.700	23.760	23.610	23.720	23.720	29,361,794
2025-05-20	23.750	24.020	23.600	23.800	23.800	55,334,127
2025-05-19	24.180	24.200	23.670	23.760	23.760	51,618,154
2025-05-16	24.510	24.760	24.160	24.230	24.230	69,510,587
2025-05-15	24.510	25.250	24.460	24.660	24.660	123,341,453
2025-05-14	24.100	24.950	24.040	24.430	24.430	91,017,454
2025-05-13	24.820	24.870	24.150	24.150	24.150	57,599,601
2025-05-12	24.510	24.750	24.150	24.560	24.560	65,823,311
2025-05-09	24.260	24.500	24.070	24.380	24.380	49,242,907
2025-05-08	24.220	24.330	24.020	24.250	24.250	38,356,626
2025-05-07	24.700	24.740	24.070	24.220	24.220	70,784,382
2025-05-06	23.730	24.830	23.720	24.570	24.570	118,681,373
2025-04-30	23.450	23.550	23.250	23.290	23.290	30,329,775
2025-04-29	23.450	23.450	23.130	23.240	23.240	22,850,964
2025-04-28	23.300	23.600	23.240	23.420	23.420	41,242,169
2025-04-25	23.000	23.340	22.920	23.140	23.140	28,750,466

← NewerPage 6 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.