China Northern Rare Earth Group High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 21.440 | 21.500 | 20.800 | 21.160 | 21.160 | 36,362,984 |
| 2025-01-20 | 22.000 | 22.000 | 21.350 | 21.400 | 21.400 | 47,882,563 |
| 2025-01-17 | 21.850 | 22.090 | 21.580 | 21.970 | 21.970 | 37,625,527 |
| 2025-01-16 | 21.900 | 22.150 | 21.660 | 21.890 | 21.890 | 38,443,683 |
| 2025-01-15 | 22.080 | 22.180 | 21.610 | 21.890 | 21.890 | 44,070,969 |
| 2025-01-14 | 21.370 | 22.100 | 21.070 | 22.080 | 22.080 | 63,156,919 |
| 2025-01-13 | 20.930 | 21.530 | 20.800 | 21.310 | 21.310 | 39,264,469 |
| 2025-01-10 | 21.300 | 21.680 | 20.920 | 21.140 | 21.140 | 45,910,118 |
| 2025-01-09 | 20.950 | 21.440 | 20.950 | 21.160 | 21.160 | 33,778,083 |
| 2025-01-08 | 21.230 | 21.350 | 20.530 | 21.040 | 21.040 | 42,595,706 |
| 2025-01-07 | 20.990 | 22.200 | 20.820 | 21.470 | 21.470 | 71,226,050 |
| 2025-01-06 | 20.270 | 21.250 | 20.260 | 20.820 | 20.820 | 48,394,110 |
| 2025-01-03 | 20.560 | 21.030 | 20.250 | 20.330 | 20.330 | 36,219,999 |
| 2025-01-02 | 21.230 | 21.290 | 20.260 | 20.490 | 20.490 | 41,625,570 |
| 2024-12-31 | 21.770 | 21.800 | 21.220 | 21.220 | 21.220 | 27,385,676 |
| 2024-12-30 | 21.660 | 21.850 | 21.650 | 21.780 | 21.780 | 19,440,912 |
| 2024-12-27 | 21.660 | 21.910 | 21.590 | 21.640 | 21.640 | 21,810,424 |
| 2024-12-26 | 21.500 | 21.870 | 21.500 | 21.670 | 21.670 | 17,456,258 |
| 2024-12-25 | 21.930 | 21.930 | 21.420 | 21.550 | 21.550 | 22,983,105 |
| 2024-12-24 | 21.800 | 21.990 | 21.750 | 21.920 | 21.920 | 18,059,799 |
| 2024-12-23 | 22.120 | 22.150 | 21.700 | 21.800 | 21.800 | 27,201,156 |
| 2024-12-20 | 22.200 | 22.350 | 22.040 | 22.050 | 22.050 | 31,762,038 |
| 2024-12-19 | 21.970 | 22.220 | 21.680 | 22.200 | 22.200 | 26,698,799 |
| 2024-12-18 | 22.040 | 22.200 | 22.000 | 22.090 | 22.090 | 20,580,023 |
| 2024-12-17 | 22.080 | 22.330 | 22.020 | 22.030 | 22.030 | 27,764,151 |
| 2024-12-16 | 22.370 | 22.370 | 22.000 | 22.070 | 22.070 | 28,040,699 |
| 2024-12-13 | 22.800 | 22.870 | 22.330 | 22.380 | 22.380 | 40,462,760 |
| 2024-12-12 | 23.020 | 23.100 | 22.700 | 22.960 | 22.960 | 33,999,842 |
| 2024-12-11 | 22.880 | 23.130 | 22.800 | 23.020 | 23.020 | 28,148,649 |
| 2024-12-10 | 23.360 | 23.470 | 22.950 | 22.960 | 22.960 | 54,707,776 |
| 2024-12-09 | 23.170 | 23.360 | 22.730 | 22.880 | 22.880 | 37,710,963 |
| 2024-12-06 | 23.070 | 23.240 | 22.840 | 23.170 | 23.170 | 39,808,774 |
| 2024-12-05 | 23.250 | 23.280 | 22.960 | 23.080 | 23.080 | 47,922,830 |
| 2024-12-04 | 23.980 | 24.150 | 23.370 | 23.510 | 23.510 | 69,222,407 |
| 2024-12-03 | 23.380 | 23.850 | 23.260 | 23.460 | 23.460 | 72,499,347 |
| 2024-12-02 | 22.700 | 23.380 | 22.680 | 23.350 | 23.350 | 61,800,629 |
| 2024-11-29 | 22.500 | 23.070 | 22.340 | 22.850 | 22.850 | 52,019,746 |
| 2024-11-28 | 22.860 | 22.930 | 22.500 | 22.530 | 22.530 | 38,929,869 |
| 2024-11-27 | 22.610 | 22.950 | 21.950 | 22.940 | 22.940 | 65,262,405 |
| 2024-11-26 | 22.970 | 23.750 | 22.780 | 22.790 | 22.790 | 49,606,938 |
| 2024-11-25 | 23.400 | 23.800 | 22.780 | 23.030 | 23.030 | 80,640,920 |
| 2024-11-22 | 23.350 | 24.580 | 22.710 | 23.630 | 23.630 | 140,958,672 |
| 2024-11-21 | 23.410 | 23.560 | 23.050 | 23.260 | 23.260 | 48,746,178 |
| 2024-11-20 | 23.220 | 23.580 | 23.100 | 23.420 | 23.420 | 61,055,326 |
| 2024-11-19 | 22.930 | 23.350 | 22.520 | 23.210 | 23.210 | 66,597,990 |
| 2024-11-18 | 23.300 | 23.550 | 22.600 | 22.810 | 22.810 | 70,306,302 |
| 2024-11-15 | 24.090 | 24.240 | 23.310 | 23.320 | 23.320 | 81,232,752 |
| 2024-11-14 | 25.180 | 25.320 | 24.100 | 24.130 | 24.130 | 114,562,153 |
| 2024-11-13 | 25.130 | 26.400 | 25.070 | 25.550 | 25.550 | 123,152,364 |
| 2024-11-12 | 25.840 | 26.170 | 24.960 | 25.160 | 25.160 | 126,290,965 |
| 2024-11-11 | 25.410 | 26.100 | 25.280 | 25.830 | 25.830 | 128,002,988 |
| 2024-11-08 | 26.610 | 27.150 | 25.800 | 25.830 | 25.830 | 205,043,935 |
| 2024-11-07 | 26.750 | 27.850 | 25.860 | 26.610 | 26.610 | 239,959,380 |
| 2024-11-06 | 25.390 | 27.540 | 24.600 | 26.650 | 26.650 | 309,642,891 |
| 2024-11-05 | 23.180 | 26.200 | 23.010 | 25.590 | 25.590 | 269,028,827 |
| 2024-11-04 | 24.880 | 25.260 | 23.170 | 23.850 | 23.850 | 301,919,577 |
| 2024-11-01 | 21.610 | 23.610 | 21.610 | 23.610 | 23.610 | 126,024,403 |
| 2024-10-31 | 20.930 | 21.850 | 20.820 | 21.460 | 21.460 | 96,280,062 |
| 2024-10-30 | 21.120 | 21.550 | 20.900 | 21.120 | 21.120 | 63,515,746 |
| 2024-10-29 | 21.360 | 21.470 | 20.840 | 20.930 | 20.930 | 63,374,087 |
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.