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
2025-07-24	39.780	40.300	39.500	39.950	39.167	2,907,040
2025-07-23	39.650	40.630	39.310	39.780	39.000	3,658,191
2025-07-22	39.320	40.110	39.260	39.660	38.883	5,015,688
2025-07-21	39.540	39.790	39.280	39.330	38.559	3,433,024
2025-07-18	40.010	40.240	39.450	39.660	38.883	2,482,271
2025-07-17	39.340	40.280	39.120	40.080	39.294	3,765,199
2025-07-16	39.350	40.130	39.110	39.320	38.549	4,707,889
2025-07-15	39.210	39.520	38.500	39.250	38.481	4,163,220
2025-07-14	38.330	39.360	38.210	39.240	38.471	5,483,476
2025-07-11	39.000	39.500	38.250	38.290	37.539	7,449,802
2025-07-10	41.000	41.840	38.700	39.320	38.549	9,850,659
2025-07-09	39.850	40.860	39.020	39.690	38.912	8,202,000
2025-07-08	44.190	44.620	39.550	40.200	39.412	17,177,185
2025-07-07	45.570	46.180	44.060	44.630	43.755	4,957,661
2025-07-04	44.500	46.860	44.110	45.570	44.677	7,469,286
2025-07-03	42.500	44.990	42.260	44.500	43.628	5,900,166
2025-07-02	42.590	42.960	41.870	42.560	41.726	1,880,540
2025-07-01	42.900	43.330	42.380	42.580	41.745	2,466,929
2025-06-30	42.010	43.100	42.000	43.010	42.167	3,857,304
2025-06-27	41.610	43.000	41.610	42.010	41.187	2,560,977
2025-06-26	43.360	43.360	41.810	42.000	41.177	3,583,461
2025-06-25	42.420	43.380	41.990	42.950	42.108	4,379,896
2025-06-24	41.920	42.680	41.820	42.450	41.618	3,506,849
2025-06-23	41.140	42.850	40.650	42.080	41.255	3,649,785
2025-06-20	41.500	41.820	41.000	41.140	40.334	2,747,601
2025-06-19	44.400	44.400	40.890	41.360	40.549	6,143,884
2025-06-18	44.050	44.480	42.840	43.260	42.412	2,708,191
2025-06-17	44.010	45.130	43.320	43.960	43.098	5,758,033
2025-06-16	42.150	43.580	41.900	43.560	42.706	5,947,947
2025-06-13	41.700	41.970	40.450	41.700	40.883	3,532,085
2025-06-12	42.000	43.180	41.720	41.990	41.167	3,555,395
2025-06-11	41.720	42.900	41.680	41.970	41.147	3,276,430
2025-06-10	42.060	42.360	41.190	41.690	40.873	2,586,950
2025-06-09	41.980	42.700	41.600	42.000	41.177	2,806,831
2025-06-06	43.000	43.260	41.600	41.990	41.167	4,621,529
2025-06-05	43.290	43.580	42.330	43.190	42.343	3,998,730
2025-06-04	43.280	44.200	42.500	43.200	42.353	6,587,220
2025-06-03	43.800	45.060	43.800	44.350	43.481	3,209,141
2025-05-30	44.660	44.950	43.220	44.200	43.334	4,377,608
2025-05-29	43.980	45.450	43.490	44.800	43.922	6,796,825
2025-05-28	41.540	44.250	41.360	43.610	42.755	8,625,389
2025-05-27	40.110	41.760	40.010	41.500	40.687	5,215,760
2025-05-26	41.550	41.880	40.480	40.770	39.392	3,885,057
2025-05-23	41.690	43.080	41.320	41.530	40.127	8,093,364
2025-05-22	40.850	41.870	40.450	41.010	39.624	7,089,353
2025-05-21	37.380	41.140	37.300	40.840	39.460	8,756,814
2025-05-20	37.870	38.300	37.230	37.380	36.117	2,544,740
2025-05-19	38.790	38.790	37.220	37.970	36.687	2,623,606
2025-05-16	38.500	39.290	38.500	38.780	37.470	1,503,668
2025-05-15	39.170	39.750	38.650	38.770	37.460	1,831,823
2025-05-14	39.650	40.300	39.310	39.530	38.194	1,656,382
2025-05-13	40.020	40.110	39.420	39.600	38.262	2,016,964
2025-05-12	40.100	40.970	39.430	39.900	38.552	3,242,331
2025-05-09	40.530	40.780	39.920	40.100	38.745	4,068,201
2025-05-08	38.150	40.540	37.800	40.540	39.170	7,363,737
2025-05-07	38.200	38.500	37.530	38.150	36.861	2,478,183
2025-05-06	38.150	38.310	37.500	38.020	36.735	2,971,111
2025-04-30	36.980	39.660	36.930	38.160	36.871	4,922,453
2025-04-29	36.430	37.310	36.370	36.800	35.557	1,933,834
2025-04-28	36.320	36.920	35.710	36.730	35.489	4,570,777

← NewerPage 6 of 21 · 1,218 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.