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
2025-04-24	23.600	23.690	23.000	23.000	23.000	40,608,623
2025-04-23	23.160	23.730	23.160	23.500	23.500	48,967,030
2025-04-22	23.590	23.600	23.150	23.160	23.160	42,184,988
2025-04-21	23.400	23.600	23.320	23.570	23.570	33,345,419
2025-04-18	23.810	23.840	23.260	23.550	23.550	53,395,477
2025-04-17	24.330	24.360	23.860	24.020	24.020	53,404,457
2025-04-16	24.120	24.400	23.950	24.320	24.320	58,916,225
2025-04-15	24.410	24.490	23.860	24.040	24.040	60,313,987
2025-04-14	24.400	24.820	24.130	24.380	24.380	89,414,528
2025-04-11	25.350	25.400	24.280	24.720	24.720	121,043,394
2025-04-10	25.190	25.680	24.370	24.950	24.950	181,979,815
2025-04-09	24.190	25.760	23.460	25.300	25.300	218,420,903
2025-04-08	22.390	24.020	21.260	23.940	23.940	172,273,964
2025-04-07	22.950	25.000	21.200	22.770	22.770	172,711,378
2025-04-03	22.900	23.130	22.710	22.890	22.890	31,069,460
2025-04-02	22.780	22.960	22.680	22.720	22.720	16,345,454
2025-04-01	22.600	22.860	22.590	22.820	22.820	17,191,356
2025-03-31	23.200	23.200	22.520	22.660	22.660	29,946,589
2025-03-28	23.300	23.440	22.800	23.180	23.180	37,650,542
2025-03-27	23.240	23.520	23.100	23.300	23.300	30,009,983
2025-03-26	22.890	23.440	22.850	23.340	23.340	47,981,505
2025-03-25	22.700	22.990	22.590	22.870	22.870	25,834,646
2025-03-24	22.400	22.750	22.350	22.670	22.670	26,458,007
2025-03-21	23.220	23.230	22.450	22.540	22.540	44,384,244
2025-03-20	23.460	23.630	23.230	23.250	23.250	28,862,648
2025-03-19	23.580	23.720	23.210	23.570	23.570	37,927,457
2025-03-18	23.510	23.870	23.460	23.590	23.590	45,648,085
2025-03-17	23.590	23.610	23.280	23.500	23.500	32,742,965
2025-03-14	23.490	23.650	23.240	23.510	23.510	53,724,737
2025-03-13	23.380	23.540	23.110	23.270	23.270	40,373,696
2025-03-12	23.890	23.900	23.400	23.460	23.460	76,361,591
2025-03-11	22.920	24.070	22.800	24.050	24.050	127,911,961
2025-03-10	23.280	23.380	22.940	23.120	23.120	37,936,996
2025-03-07	22.860	23.550	22.810	23.160	23.160	70,272,444
2025-03-06	22.750	23.060	22.650	22.940	22.940	45,359,518
2025-03-05	23.090	23.090	22.500	22.750	22.750	41,588,703
2025-03-04	23.010	23.300	22.830	23.090	23.090	52,887,755
2025-03-03	22.860	23.380	22.820	23.000	23.000	70,695,192
2025-02-28	22.500	22.720	22.240	22.370	22.370	37,929,180
2025-02-27	22.810	23.020	22.250	22.580	22.580	41,739,682
2025-02-26	22.760	22.910	22.660	22.810	22.810	35,234,601
2025-02-25	22.900	23.050	22.750	22.800	22.800	34,793,656
2025-02-24	23.160	23.360	22.950	23.060	23.060	41,120,282
2025-02-21	23.200	23.400	23.040	23.140	23.140	51,159,479
2025-02-20	23.410	23.850	23.130	23.330	23.330	106,919,689
2025-02-19	22.500	23.090	22.470	22.980	22.980	47,695,118
2025-02-18	22.880	22.940	22.450	22.510	22.510	38,055,303
2025-02-17	22.650	22.910	22.420	22.890	22.890	37,508,396
2025-02-14	22.620	23.000	22.600	22.750	22.750	31,577,021
2025-02-13	22.930	23.180	22.620	22.680	22.680	39,960,799
2025-02-12	23.050	23.050	22.700	23.020	23.020	45,649,060
2025-02-11	23.190	23.360	22.950	23.100	23.100	44,503,540
2025-02-10	23.120	23.300	22.830	23.260	23.260	57,247,280
2025-02-07	23.200	23.430	22.900	23.110	23.110	89,330,666
2025-02-06	21.650	23.790	21.550	23.420	23.420	134,148,838
2025-02-05	21.460	21.830	21.270	21.630	21.630	45,746,955
2025-01-27	21.530	21.620	21.050	21.050	21.050	25,094,300
2025-01-24	21.230	21.580	21.190	21.530	21.530	28,130,952
2025-01-23	21.200	21.900	21.200	21.290	21.290	46,283,375
2025-01-22	21.010	21.280	20.950	21.060	21.060	20,150,090

← NewerPage 7 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.