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
2026-10-21	33.440	34.010	33.000	33.320	33.320	1,537,202
2026-10-20	32.330	33.820	32.330	33.380	33.380	1,641,256
2026-10-19	32.100	32.850	31.700	32.780	32.780	1,484,058
2026-10-16	32.660	32.810	31.800	32.150	32.150	1,398,012
2026-10-15	32.710	32.710	31.960	32.200	32.200	2,046,405
2026-10-14	33.510	33.950	33.000	33.160	33.160	1,284,157
2026-10-13	33.750	33.920	32.780	33.670	33.670	2,124,667
2026-10-12	34.480	34.560	33.660	33.930	33.930	1,552,434
2026-10-09	35.050	35.080	33.230	34.480	34.480	2,985,407
2026-10-08	35.730	36.370	34.930	35.300	35.300	2,635,855
2026-09-30	36.440	36.670	35.580	35.720	35.720	1,664,386
2026-09-29	36.400	36.840	36.010	36.300	36.300	1,575,473
2026-09-28	38.140	38.370	36.210	36.280	36.280	2,802,139
2026-09-24	38.830	39.050	37.930	38.060	38.060	2,022,186
2026-09-23	38.200	39.670	38.190	38.920	38.920	3,310,947
2026-09-22	39.020	39.490	38.060	38.220	38.220	3,165,109
2026-09-21	38.440	39.250	37.950	38.760	38.760	4,323,905
2026-09-18	38.310	38.660	37.630	38.180	38.180	3,060,211
2026-09-17	37.690	38.760	37.560	37.780	37.780	3,118,271
2026-09-16	36.620	37.980	36.500	37.770	37.770	3,414,625
2026-09-15	36.200	37.010	36.000	36.410	36.410	2,685,417
2026-09-14	35.300	36.370	34.900	36.290	36.290	2,384,631
2026-09-11	36.010	36.010	34.750	35.550	35.550	2,240,206
2026-09-10	36.380	36.770	36.100	36.370	36.370	1,570,027
2026-09-09	36.890	37.390	36.350	36.690	36.690	2,080,610
2026-09-08	36.910	37.250	36.420	36.600	36.600	2,027,569
2026-09-07	36.510	37.200	36.130	37.000	37.000	2,971,386
2026-09-04	37.900	38.210	35.690	36.270	36.270	3,775,851
2026-09-03	38.760	38.860	36.860	37.700	37.700	2,347,453
2026-09-02	38.410	38.750	38.080	38.400	38.280	1,590,370
2026-09-01	40.000	40.280	38.860	39.000	38.878	2,695,569
2026-08-31	38.580	40.460	38.560	40.200	40.074	2,976,978
2026-08-28	39.600	40.170	39.000	39.580	39.456	3,703,603
2026-08-27	38.490	40.150	37.720	39.620	39.496	4,211,426
2026-08-26	37.700	38.340	37.370	37.960	37.841	2,499,556
2026-08-25	37.530	38.080	36.510	37.830	37.712	3,299,006
2026-08-24	38.450	38.760	36.800	37.870	37.752	4,463,734
2026-08-21	38.260	39.580	37.880	38.790	38.669	4,995,621
2026-08-20	41.040	41.200	38.600	38.970	38.848	4,244,911
2026-08-19	41.020	42.580	39.310	39.450	39.327	6,184,212
2026-08-18	42.880	44.870	42.020	42.210	42.078	9,179,695
2026-08-17	40.050	41.220	39.500	41.080	40.952	4,850,073
2026-08-14	39.100	40.300	38.900	40.050	39.925	5,188,319
2026-08-13	39.140	41.950	38.660	38.890	38.769	7,345,361
2026-08-12	38.500	39.370	38.130	38.660	38.539	3,769,319
2026-08-11	39.250	39.250	37.950	38.170	38.051	4,774,366
2026-08-10	39.590	40.190	38.760	39.300	39.177	4,330,322
2026-08-07	38.680	39.940	38.260	39.390	39.267	5,512,608
2026-08-06	38.400	39.450	38.060	39.130	39.008	3,850,119
2026-08-05	36.500	39.300	36.150	39.230	39.107	6,302,201
2026-08-04	35.000	36.330	35.000	36.130	36.017	3,894,817
2026-08-03	35.850	36.070	34.410	34.700	34.592	3,619,320
2026-07-31	36.120	37.830	35.770	35.840	35.728	4,858,531
2026-07-30	37.600	38.050	34.480	34.480	34.372	6,138,489
2026-07-29	39.110	39.310	36.750	38.110	37.991	5,956,356
2026-07-28	40.580	41.960	38.900	39.300	39.177	5,307,515
2026-07-27	41.210	42.060	40.030	41.170	41.041	5,114,732
2026-07-24	40.010	41.880	39.920	41.300	41.171	4,352,882
2026-07-23	40.550	41.130	39.840	40.700	40.573	3,760,570
2026-07-22	42.700	42.700	40.080	40.550	40.423	6,569,877

Page 1 of 21 · 1,212 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.