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
2026-01-19	49.300	50.500	48.900	49.920	48.942	3,707,564
2026-01-16	49.220	49.930	48.670	49.300	48.334	4,192,400
2026-01-15	47.790	49.190	47.390	49.110	48.147	4,511,987
2026-01-14	47.160	48.770	47.000	47.690	46.755	4,047,216
2026-01-13	47.810	48.160	47.150	47.160	46.236	3,758,422
2026-01-12	48.210	48.730	47.380	47.880	46.941	4,105,631
2026-01-09	47.280	48.150	47.080	48.120	47.177	3,563,489
2026-01-08	47.880	48.560	47.200	47.400	46.471	4,165,773
2026-01-07	46.720	48.950	46.710	48.220	47.275	5,990,030
2026-01-06	46.320	46.760	45.980	46.310	45.402	2,341,021
2026-01-05	45.560	46.570	45.340	46.320	45.412	2,892,840
2025-12-31	45.090	45.900	44.720	45.310	44.422	2,522,070
2025-12-30	44.030	45.730	43.800	45.150	44.265	3,594,532
2025-12-29	44.380	44.720	43.980	44.030	43.167	2,560,070
2025-12-26	45.000	45.130	44.300	44.450	43.579	2,290,773
2025-12-25	45.050	45.110	44.530	44.890	44.010	1,613,989
2025-12-24	44.720	45.010	44.520	44.880	44.000	1,859,940
2025-12-23	44.720	44.950	44.350	44.440	43.569	1,931,205
2025-12-22	43.890	45.490	43.840	44.720	43.843	3,118,856
2025-12-19	44.190	44.390	43.820	43.860	43.000	2,203,673
2025-12-18	44.440	45.330	43.860	44.000	43.138	2,368,907
2025-12-17	44.300	44.740	43.710	44.550	43.677	2,471,078
2025-12-16	45.400	45.400	44.000	44.450	43.579	3,206,842
2025-12-15	45.850	46.360	45.090	45.290	44.402	2,183,390
2025-12-12	45.000	45.950	44.760	45.840	44.941	2,426,615
2025-12-11	45.460	45.570	44.780	45.000	44.118	2,491,394
2025-12-10	45.710	45.960	44.700	45.300	44.412	2,789,879
2025-12-09	46.500	47.150	45.700	45.700	44.804	2,186,414
2025-12-08	47.000	47.050	46.490	46.550	45.638	1,919,144
2025-12-05	46.490	47.100	45.750	46.890	45.971	2,252,520
2025-12-04	45.810	46.750	45.750	46.490	45.579	1,659,266
2025-12-03	46.930	46.930	45.700	46.020	45.118	1,863,959
2025-12-02	46.390	47.100	46.230	46.990	46.069	2,193,279
2025-12-01	46.800	47.000	46.040	46.600	45.687	2,476,049
2025-11-28	46.080	46.680	45.580	46.320	45.412	1,937,403
2025-11-27	45.600	46.710	45.600	46.050	45.147	3,433,413
2025-11-26	45.660	46.680	45.300	45.600	44.706	3,098,365
2025-11-25	45.300	46.750	45.110	45.900	45.000	3,413,033
2025-11-24	45.000	45.830	44.520	45.000	44.118	2,508,902
2025-11-21	44.830	45.650	44.610	45.000	44.118	3,476,236
2025-11-20	46.400	46.980	45.110	45.600	44.706	2,862,720
2025-11-19	46.900	47.240	45.700	46.150	45.245	2,125,682
2025-11-18	47.610	47.800	46.000	46.900	45.981	2,851,003
2025-11-17	49.880	50.100	47.890	47.940	47.000	3,685,324
2025-11-14	49.000	51.280	48.650	49.220	48.255	4,602,928
2025-11-13	48.000	50.850	47.780	49.800	48.824	6,336,543
2025-11-12	47.470	47.930	47.060	47.640	46.706	1,636,306
2025-11-11	48.880	49.000	47.420	47.800	46.863	3,009,788
2025-11-10	47.000	50.080	46.570	48.800	47.843	6,460,103
2025-11-07	45.550	47.260	45.460	46.860	45.941	2,848,565
2025-11-06	45.680	46.260	45.590	45.960	45.059	2,798,983
2025-11-05	44.790	45.650	44.550	45.430	44.540	3,117,921
2025-11-04	45.960	46.590	44.800	45.440	44.549	4,320,728
2025-11-03	48.430	48.800	45.200	46.260	45.353	7,723,553
2025-10-31	48.990	49.800	48.020	48.670	47.716	3,760,962
2025-10-30	50.390	50.550	48.900	49.060	48.098	4,264,924
2025-10-29	50.690	51.330	49.790	50.410	49.422	3,718,465
2025-10-28	50.800	51.550	50.000	50.870	49.873	4,292,259
2025-10-27	52.070	52.880	50.690	51.480	50.471	7,603,614
2025-10-24	49.080	50.720	48.700	50.400	49.412	5,257,357

← NewerPage 4 of 5 · 243 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.