Xi'an Manareco New Materials Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	41.590	42.950	38.200	42.750	42.616	7,342,721
2026-07-20	44.800	44.800	40.710	41.500	41.370	8,991,490
2026-07-17	45.440	48.120	43.850	44.070	43.932	8,713,343
2026-07-16	51.000	51.680	45.970	46.180	46.036	9,970,007
2026-07-15	52.600	53.880	49.520	51.610	51.449	8,454,436
2026-07-14	53.970	55.980	49.600	52.600	52.436	10,142,815
2026-07-13	51.500	58.220	51.350	54.200	54.031	14,179,769
2026-07-10	52.900	58.130	52.030	52.580	52.416	11,109,949
2026-07-09	50.000	55.080	49.390	53.400	53.233	9,211,259
2026-07-08	50.970	51.280	47.300	49.290	49.136	5,908,715
2026-07-07	49.110	52.400	48.640	50.800	50.641	7,031,573
2026-07-06	51.220	53.480	49.080	49.840	49.684	7,601,994
2026-07-03	55.500	56.000	51.120	51.680	51.519	12,218,352
2026-07-02	57.850	59.470	54.280	56.200	56.024	10,584,838
2026-07-01	57.000	62.900	56.240	59.550	59.364	14,155,975
2026-06-30	51.480	58.360	51.030	57.850	57.669	15,410,037
2026-06-29	50.990	53.300	48.600	51.620	51.459	11,839,022
2026-06-26	46.900	51.580	46.600	50.490	50.332	13,525,768
2026-06-25	49.350	49.880	45.280	47.820	47.671	11,458,721
2026-06-24	47.610	49.330	46.250	49.010	48.857	7,426,934
2026-06-23	47.990	49.850	47.000	48.330	48.179	8,242,526
2026-06-22	48.400	48.970	46.380	48.240	48.089	9,267,593
2026-06-18	48.660	48.950	47.080	47.520	47.372	7,219,755
2026-06-17	45.280	50.270	44.610	48.530	48.378	10,529,473
2026-06-16	44.900	46.450	44.150	45.220	45.079	7,193,377
2026-06-15	42.100	45.680	42.080	44.900	44.760	6,597,713
2026-06-12	47.000	47.870	41.840	42.100	41.968	9,184,796
2026-06-11	45.000	46.800	44.780	46.250	46.106	6,486,061
2026-06-10	44.630	45.850	43.830	45.180	45.039	4,429,823
2026-06-09	44.700	46.600	43.250	45.630	45.487	6,500,418
2026-06-08	41.700	44.840	41.700	44.300	44.162	7,014,952
2026-06-05	40.970	45.850	40.830	43.350	43.215	10,566,271
2026-06-04	41.120	42.030	40.900	41.450	41.321	5,045,873
2026-06-03	42.850	43.410	40.900	41.950	41.819	10,158,217
2026-06-02	45.550	45.990	42.500	42.820	42.686	9,581,041
2026-06-01	45.260	46.700	44.480	46.010	45.866	8,344,959
2026-05-29	53.030	53.500	45.000	46.500	46.355	14,608,065
2026-05-28	53.130	53.980	51.730	53.180	53.014	6,826,335
2026-05-27	54.360	56.360	54.000	54.450	53.383	7,767,072
2026-05-26	51.000	56.580	49.680	55.180	54.098	14,308,637
2026-05-25	50.950	53.580	50.110	51.430	50.422	8,204,107
2026-05-22	49.780	52.000	49.000	50.520	49.530	8,026,328
2026-05-21	49.710	52.100	49.010	49.550	48.579	12,528,794
2026-05-20	45.900	50.230	45.370	49.480	48.510	10,570,290
2026-05-19	46.390	46.390	44.530	46.100	45.196	4,962,177
2026-05-18	47.000	47.150	45.350	46.190	45.285	6,132,299
2026-05-15	46.760	48.430	45.700	47.190	46.265	7,690,620
2026-05-14	46.280	47.200	45.300	46.760	45.843	7,808,999
2026-05-13	42.990	46.850	42.600	46.000	45.098	11,122,919
2026-05-12	42.810	44.190	42.320	43.300	42.451	4,073,562
2026-05-11	43.050	43.290	42.230	42.950	42.108	4,127,535
2026-05-08	42.350	43.170	42.030	42.720	41.883	3,144,506
2026-05-07	40.960	42.770	40.580	42.610	41.775	4,007,786
2026-05-06	40.000	41.990	40.000	40.960	40.157	3,686,504
2026-04-30	39.750	39.930	39.120	39.750	38.971	2,493,038
2026-04-29	38.800	39.570	38.800	39.540	38.765	1,785,501
2026-04-28	39.930	39.980	39.040	39.170	38.402	2,186,933
2026-04-27	40.510	41.010	39.600	40.020	39.236	3,157,464
2026-04-24	41.550	41.820	40.370	40.970	40.167	3,471,092
2026-04-23	42.550	42.860	41.640	42.540	41.706	3,719,495

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.1200 CNY
2026-05-28	0.9000 CNY
2025-05-27	0.5900 CNY
2024-09-05	0.1200 CNY
2024-06-14	0.5850 CNY
2023-05-30	1.6800 CNY
2022-06-17	2.3800 CNY
2021-06-15	1.1400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.