China Northern Rare Earth Group High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 20.970 | 21.600 | 20.870 | 21.330 | 21.330 | 69,962,255 |
| 2024-10-25 | 20.000 | 21.630 | 19.960 | 21.160 | 21.160 | 119,734,444 |
| 2024-10-24 | 20.260 | 20.510 | 19.980 | 20.020 | 20.020 | 34,947,892 |
| 2024-10-23 | 20.000 | 20.700 | 19.850 | 20.380 | 20.380 | 67,916,778 |
| 2024-10-22 | 20.040 | 20.410 | 19.880 | 20.000 | 20.000 | 59,086,768 |
| 2024-10-21 | 19.290 | 20.230 | 19.290 | 19.900 | 19.900 | 71,409,769 |
| 2024-10-18 | 18.760 | 19.670 | 18.600 | 19.300 | 19.300 | 57,908,256 |
| 2024-10-17 | 19.130 | 19.380 | 18.760 | 18.770 | 18.770 | 36,279,007 |
| 2024-10-16 | 19.180 | 19.390 | 18.930 | 19.090 | 19.090 | 37,767,391 |
| 2024-10-15 | 19.880 | 19.970 | 19.340 | 19.360 | 19.360 | 40,841,554 |
| 2024-10-14 | 19.900 | 20.160 | 19.560 | 19.970 | 19.970 | 46,251,305 |
| 2024-10-11 | 20.540 | 20.620 | 19.730 | 19.900 | 19.900 | 46,005,069 |
| 2024-10-10 | 20.150 | 21.260 | 19.910 | 20.590 | 20.590 | 76,454,720 |
| 2024-10-09 | 22.300 | 22.300 | 20.240 | 20.250 | 20.250 | 119,556,825 |
| 2024-10-08 | 22.690 | 22.690 | 21.340 | 22.370 | 22.370 | 181,006,056 |
| 2024-09-30 | 19.790 | 20.630 | 19.790 | 20.630 | 20.630 | 131,227,549 |
| 2024-09-27 | 18.000 | 18.760 | 18.000 | 18.750 | 18.750 | 51,727,479 |
| 2024-09-26 | 17.120 | 17.700 | 17.060 | 17.700 | 17.700 | 36,455,202 |
| 2024-09-25 | 17.180 | 17.540 | 17.090 | 17.120 | 17.120 | 35,787,999 |
| 2024-09-24 | 16.640 | 17.030 | 16.550 | 17.020 | 17.020 | 26,740,016 |
| 2024-09-23 | 16.570 | 16.770 | 16.540 | 16.540 | 16.540 | 8,571,249 |
| 2024-09-20 | 16.600 | 16.650 | 16.440 | 16.640 | 16.640 | 13,662,601 |
| 2024-09-19 | 16.160 | 16.640 | 15.980 | 16.600 | 16.600 | 22,461,620 |
| 2024-09-18 | 16.180 | 16.260 | 15.970 | 16.080 | 16.080 | 11,472,530 |
| 2024-09-13 | 16.440 | 16.550 | 16.160 | 16.160 | 16.160 | 11,910,193 |
| 2024-09-12 | 16.610 | 16.720 | 16.390 | 16.450 | 16.450 | 11,554,143 |
| 2024-09-11 | 16.330 | 16.740 | 16.300 | 16.640 | 16.640 | 16,344,130 |
| 2024-09-10 | 16.580 | 16.790 | 16.260 | 16.440 | 16.440 | 17,672,664 |
| 2024-09-09 | 16.700 | 16.880 | 16.540 | 16.590 | 16.590 | 12,149,100 |
| 2024-09-06 | 16.940 | 17.030 | 16.750 | 16.750 | 16.750 | 7,731,161 |
| 2024-09-05 | 16.900 | 17.120 | 16.860 | 16.940 | 16.940 | 10,235,092 |
| 2024-09-04 | 16.930 | 17.010 | 16.730 | 16.830 | 16.830 | 11,599,730 |
| 2024-09-03 | 16.740 | 17.160 | 16.740 | 16.940 | 16.940 | 18,586,253 |
| 2024-09-02 | 16.760 | 16.920 | 16.610 | 16.720 | 16.720 | 13,517,076 |
| 2024-08-30 | 16.600 | 16.960 | 16.590 | 16.820 | 16.820 | 19,532,221 |
| 2024-08-29 | 16.270 | 16.870 | 16.200 | 16.670 | 16.670 | 20,753,443 |
| 2024-08-28 | 16.180 | 16.380 | 16.170 | 16.280 | 16.280 | 8,690,233 |
| 2024-08-27 | 16.520 | 16.600 | 16.160 | 16.230 | 16.230 | 14,613,221 |
| 2024-08-26 | 16.290 | 16.700 | 16.290 | 16.620 | 16.620 | 15,426,704 |
| 2024-08-23 | 16.750 | 16.750 | 16.270 | 16.280 | 16.280 | 18,413,155 |
| 2024-08-22 | 16.950 | 17.000 | 16.720 | 16.780 | 16.780 | 11,049,007 |
| 2024-08-21 | 16.930 | 17.050 | 16.800 | 16.960 | 16.960 | 9,651,909 |
| 2024-08-20 | 16.990 | 17.100 | 16.820 | 16.930 | 16.930 | 10,939,168 |
| 2024-08-19 | 16.950 | 17.110 | 16.920 | 16.950 | 16.950 | 9,095,266 |
| 2024-08-16 | 16.990 | 17.080 | 16.900 | 16.940 | 16.940 | 8,589,448 |
| 2024-08-15 | 16.820 | 17.080 | 16.720 | 16.970 | 16.970 | 12,710,880 |
| 2024-08-14 | 16.910 | 16.950 | 16.800 | 16.850 | 16.850 | 7,091,244 |
| 2024-08-13 | 16.850 | 16.950 | 16.770 | 16.920 | 16.920 | 9,807,703 |
| 2024-08-12 | 16.910 | 16.960 | 16.810 | 16.820 | 16.820 | 9,216,397 |
| 2024-08-09 | 17.050 | 17.150 | 16.920 | 16.930 | 16.930 | 10,178,732 |
| 2024-08-08 | 17.150 | 17.150 | 16.860 | 17.040 | 17.040 | 16,624,356 |
| 2024-08-07 | 17.330 | 17.350 | 17.190 | 17.210 | 17.210 | 10,890,330 |
| 2024-08-06 | 17.250 | 17.470 | 17.170 | 17.320 | 17.320 | 14,707,366 |
| 2024-08-05 | 17.400 | 17.730 | 17.140 | 17.180 | 17.180 | 23,568,300 |
| 2024-08-02 | 17.320 | 17.580 | 17.260 | 17.470 | 17.470 | 18,497,745 |
| 2024-08-01 | 17.510 | 17.650 | 17.330 | 17.430 | 17.430 | 20,422,604 |
| 2024-07-31 | 17.140 | 17.530 | 17.140 | 17.480 | 17.480 | 25,755,253 |
| 2024-07-30 | 17.050 | 17.170 | 16.920 | 17.150 | 17.150 | 10,555,490 |
| 2024-07-29 | 17.240 | 17.260 | 17.080 | 17.090 | 17.090 | 9,996,205 |
| 2024-07-26 | 16.970 | 17.290 | 16.960 | 17.240 | 17.240 | 13,919,333 |
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.