China Northern Rare Earth Group High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 35.700 | 36.080 | 35.420 | 35.880 | 35.880 | 30,705,625 |
| 2026-10-20 | 35.030 | 35.580 | 34.800 | 35.580 | 35.580 | 30,039,466 |
| 2026-10-19 | 35.000 | 35.490 | 34.850 | 35.230 | 35.230 | 23,936,238 |
| 2026-10-16 | 35.230 | 35.490 | 34.620 | 35.320 | 35.320 | 34,696,675 |
| 2026-10-15 | 34.060 | 35.140 | 33.960 | 35.140 | 35.140 | 42,236,339 |
| 2026-10-14 | 35.710 | 35.710 | 34.770 | 34.860 | 34.860 | 38,656,733 |
| 2026-10-13 | 35.230 | 36.360 | 35.230 | 36.070 | 36.070 | 65,253,774 |
| 2026-10-12 | 35.500 | 35.830 | 34.720 | 34.850 | 34.850 | 32,867,065 |
| 2026-10-09 | 34.400 | 35.120 | 34.000 | 35.010 | 35.010 | 40,080,614 |
| 2026-10-08 | 35.350 | 35.350 | 34.300 | 34.500 | 34.500 | 33,414,674 |
| 2026-09-30 | 35.500 | 35.590 | 35.050 | 35.300 | 35.300 | 21,705,357 |
| 2026-09-29 | 35.270 | 35.850 | 35.260 | 35.410 | 35.410 | 20,035,924 |
| 2026-09-28 | 36.910 | 36.950 | 35.420 | 35.570 | 35.570 | 40,586,415 |
| 2026-09-24 | 37.200 | 37.440 | 36.950 | 37.060 | 37.060 | 22,654,903 |
| 2026-09-23 | 37.900 | 37.940 | 37.370 | 37.420 | 37.420 | 22,492,705 |
| 2026-09-22 | 38.080 | 38.440 | 37.790 | 37.900 | 37.900 | 39,477,929 |
| 2026-09-21 | 36.880 | 37.900 | 36.880 | 37.880 | 37.880 | 49,982,603 |
Page 1 of 1 · 17 trading days
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.