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
2025-01-22	32.950	33.010	32.320	32.470	31.373	1,651,964
2025-01-21	32.530	33.080	32.300	33.020	31.904	2,651,848
2025-01-20	32.600	33.120	32.460	32.600	31.498	3,175,821
2025-01-17	31.860	33.070	31.830	32.580	31.479	3,426,411
2025-01-16	32.280	32.930	31.820	32.180	31.093	3,972,005
2025-01-15	31.570	31.920	31.020	31.750	30.677	1,458,090
2025-01-14	30.340	31.660	30.330	31.570	30.503	2,107,358
2025-01-13	30.370	30.800	29.880	30.300	29.276	2,027,126
2025-01-10	30.490	31.800	30.310	30.540	29.508	3,473,218
2025-01-09	29.750	30.990	29.500	30.550	29.518	3,030,444
2025-01-08	29.260	30.350	28.720	29.970	28.957	2,668,310
2025-01-07	28.430	29.400	28.220	29.370	28.378	2,281,029
2025-01-06	28.700	28.900	27.820	28.280	27.324	3,255,347
2025-01-03	30.280	30.540	28.510	28.840	27.866	5,306,017
2025-01-02	31.500	31.570	29.990	30.290	29.267	3,369,539
2024-12-31	32.150	32.490	31.010	31.290	30.233	2,706,880
2024-12-30	32.050	33.130	31.880	32.170	31.083	3,035,101
2024-12-27	31.500	32.290	31.380	32.030	30.948	2,824,232
2024-12-26	31.430	31.800	30.910	31.530	30.465	1,940,917
2024-12-25	32.150	32.380	31.180	31.470	30.407	2,222,285
2024-12-24	31.290	32.240	31.290	32.030	30.948	3,292,410
2024-12-23	32.090	32.490	31.200	31.260	30.204	3,041,334
2024-12-20	31.660	32.480	30.830	32.000	30.919	4,319,994
2024-12-19	31.530	32.280	31.500	32.110	31.025	3,082,964
2024-12-18	30.400	32.250	29.910	32.000	30.919	5,299,981
2024-12-17	31.030	31.400	30.120	30.330	29.305	4,435,686
2024-12-16	32.600	33.400	30.800	31.220	30.165	4,577,390
2024-12-13	32.210	34.010	31.710	32.690	31.585	4,916,009
2024-12-12	32.340	32.610	32.060	32.370	31.276	1,657,127
2024-12-11	32.310	32.790	32.060	32.290	31.199	2,054,971
2024-12-10	33.310	33.600	32.220	32.300	31.209	2,950,913
2024-12-09	32.300	33.000	32.220	32.450	31.354	2,437,340
2024-12-06	32.560	32.560	32.010	32.300	31.209	2,339,341
2024-12-05	32.530	32.860	32.230	32.420	31.325	1,606,378
2024-12-04	32.520	33.030	32.370	32.580	31.479	2,823,278
2024-12-03	32.720	33.040	32.410	32.640	31.537	2,934,733
2024-12-02	32.120	33.000	32.020	32.630	31.527	4,073,854
2024-11-29	31.800	32.780	31.680	32.250	31.160	3,109,646
2024-11-28	32.210	32.740	31.730	31.910	30.832	2,170,666
2024-11-27	31.650	32.210	30.620	32.210	31.122	3,337,481
2024-11-26	31.160	33.020	30.800	31.970	30.890	5,005,413
2024-11-25	30.780	31.250	30.360	31.210	30.155	2,805,652
2024-11-22	31.550	32.070	30.370	30.500	29.469	3,302,215
2024-11-21	31.680	31.780	30.850	31.450	30.387	3,098,029
2024-11-20	31.480	31.990	31.130	31.790	30.716	3,150,300
2024-11-19	31.000	31.620	30.450	31.480	30.416	3,032,812
2024-11-18	31.600	32.020	30.600	30.880	29.837	3,541,116
2024-11-15	32.400	32.860	31.480	31.550	30.484	3,231,827
2024-11-14	34.020	34.500	31.800	32.250	31.160	5,740,194
2024-11-13	34.010	34.740	33.380	34.450	33.286	3,262,433
2024-11-12	35.670	35.670	33.730	34.170	33.015	3,430,517
2024-11-11	33.100	35.080	33.000	34.880	33.701	4,897,161
2024-11-08	33.050	34.000	32.860	33.100	31.982	3,985,152
2024-11-07	32.460	32.790	31.960	32.700	31.595	3,779,591
2024-11-06	33.580	33.840	32.560	32.950	31.837	3,563,658
2024-11-05	33.860	34.470	33.240	33.380	32.252	4,820,229
2024-11-04	31.110	33.950	31.030	33.390	32.262	6,681,141
2024-11-01	32.010	32.520	30.800	31.030	29.982	5,731,688
2024-10-31	31.000	32.550	30.400	32.520	31.421	6,184,609
2024-10-30	31.170	31.650	30.510	30.700	29.663	4,694,739

← NewerPage 8 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.