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
2026-04-23	42.550	42.860	41.640	42.540	41.706	3,719,495
2026-04-22	41.700	42.440	41.600	42.390	41.559	3,058,139
2026-04-21	41.780	42.200	41.320	41.940	41.118	2,321,798
2026-04-20	42.630	42.770	41.590	41.940	41.118	4,037,507
2026-04-17	41.910	43.300	41.510	42.700	41.863	3,259,005
2026-04-16	42.000	42.170	41.400	41.990	41.167	2,133,573
2026-04-15	42.500	42.590	41.550	41.690	40.873	2,085,754
2026-04-14	41.000	42.500	40.850	42.230	41.402	3,770,441
2026-04-13	39.980	40.950	39.800	40.680	39.883	2,334,613
2026-04-10	40.490	40.870	40.250	40.250	39.461	2,115,673
2026-04-09	40.870	40.950	39.930	40.120	39.334	2,749,668
2026-04-08	39.700	41.140	39.560	41.000	40.196	3,547,657
2026-04-07	39.500	40.390	38.610	39.000	38.236	3,020,564
2026-04-03	38.970	40.200	38.500	39.790	39.010	3,443,556
2026-04-02	39.900	39.900	38.560	38.750	37.990	2,582,020
2026-04-01	39.600	40.220	39.210	40.120	39.334	2,660,459
2026-03-31	39.390	39.700	38.590	38.750	37.990	3,115,436
2026-03-30	40.000	40.400	39.500	39.610	38.834	4,029,831
2026-03-27	41.990	43.000	39.210	41.020	40.216	7,645,361
2026-03-26	42.700	45.000	42.010	44.900	44.020	4,959,314
2026-03-25	42.190	43.100	41.010	42.340	41.510	3,381,559
2026-03-24	38.510	42.200	37.500	41.960	41.138	5,092,281
2026-03-23	39.800	39.820	37.010	37.600	36.863	4,030,847
2026-03-20	41.150	41.500	40.400	40.400	39.608	1,989,461
2026-03-19	42.440	42.440	40.860	41.020	40.216	3,485,678
2026-03-18	43.100	43.180	42.350	42.800	41.961	2,655,392
2026-03-17	44.400	44.680	42.920	42.950	42.108	2,732,600
2026-03-16	45.160	45.310	43.650	44.560	43.687	3,377,033
2026-03-13	45.110	46.480	44.950	45.310	44.422	2,466,646
2026-03-12	45.000	46.110	44.510	45.570	44.677	3,056,453
2026-03-11	46.300	46.500	45.000	45.040	44.157	3,962,126
2026-03-10	45.350	47.600	45.350	46.210	45.304	4,337,343
2026-03-09	44.400	45.120	43.440	44.620	43.745	3,060,388
2026-03-06	43.080	46.110	42.930	45.360	44.471	3,678,116
2026-03-05	43.600	44.190	43.140	43.270	42.422	3,169,817
2026-03-04	44.000	44.550	42.880	42.960	42.118	3,491,457
2026-03-03	45.720	46.100	43.920	43.960	43.098	3,849,003
2026-03-02	45.780	46.260	45.100	45.740	44.843	3,132,980
2026-02-27	46.670	46.940	46.280	46.540	45.628	2,093,949
2026-02-26	46.000	47.170	45.710	46.990	46.069	3,191,505
2026-02-25	44.630	46.300	44.310	46.000	45.098	4,147,219
2026-02-24	45.590	45.590	44.080	44.650	43.775	4,467,543
2026-02-13	46.890	47.200	46.120	46.280	45.373	2,294,815
2026-02-12	46.950	47.420	46.650	47.160	46.236	1,820,959
2026-02-11	46.880	47.590	46.720	46.950	46.030	2,544,506
2026-02-10	46.260	47.660	45.700	46.880	45.961	4,087,502
2026-02-09	46.150	46.730	45.700	45.820	44.922	2,941,753
2026-02-06	44.850	46.460	44.460	45.560	44.667	3,373,487
2026-02-05	46.100	46.250	44.250	44.960	44.079	4,784,847
2026-02-04	47.300	47.560	45.800	46.270	45.363	4,221,476
2026-02-03	47.950	48.320	46.830	47.490	46.559	4,477,745
2026-02-02	49.400	49.930	47.310	47.510	46.579	3,725,905
2026-01-30	49.390	50.880	48.270	50.590	49.598	3,768,614
2026-01-29	51.410	51.630	49.350	49.440	48.471	4,067,202
2026-01-28	52.450	52.450	51.200	51.640	50.628	3,032,894
2026-01-27	52.480	52.990	50.880	52.480	51.451	3,596,319
2026-01-26	52.000	53.000	50.900	52.460	51.432	5,134,548
2026-01-23	50.760	51.900	50.740	51.760	50.745	3,048,700
2026-01-22	50.680	51.180	49.960	51.070	50.069	3,238,972
2026-01-21	48.870	50.760	48.780	50.580	49.589	3,203,677

← NewerPage 3 of 21 · 1,213 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.