Rongan Property Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.960	1.990	1.880	1.900	1.900	24,730,200
2026-10-16	1.940	2.020	1.920	1.970	1.970	35,207,200
2026-10-15	1.980	1.990	1.900	1.920	1.920	48,812,199
2026-10-14	1.970	2.010	1.950	1.990	1.990	30,036,805
2026-10-13	1.990	2.010	1.910	1.980	1.980	42,185,801
2026-10-12	2.060	2.070	1.990	1.990	1.990	36,238,301
2026-10-09	2.010	2.070	1.970	2.060	2.060	41,234,699
2026-10-08	2.060	2.090	1.990	2.020	2.020	39,659,199
2026-09-30	2.100	2.110	1.960	2.070	2.070	58,105,137
2026-09-29	2.020	2.090	2.010	2.070	2.070	42,079,777
2026-09-28	2.000	2.030	1.980	2.010	2.010	33,235,398
2026-09-24	2.040	2.040	1.950	2.000	2.000	46,580,000
2026-09-23	2.040	2.100	2.000	2.010	2.010	45,171,500
2026-09-22	2.050	2.070	1.980	2.040	2.040	42,805,699
2026-09-21	2.020	2.080	1.980	2.060	2.060	49,757,609
2026-09-18	2.000	2.020	1.960	2.000	2.000	49,895,027
2026-09-17	2.000	2.040	1.970	2.010	2.010	37,213,602
2026-09-16	1.980	2.020	1.950	2.000	2.000	31,203,600
2026-09-15	2.030	2.040	1.980	1.990	1.990	29,117,604
2026-09-14	2.030	2.050	1.990	2.030	2.030	29,211,662
2026-09-11	2.120	2.130	2.000	2.030	2.030	27,996,713
2026-09-10	2.130	2.160	2.110	2.130	2.130	26,231,461
2026-09-09	2.200	2.200	2.130	2.140	2.140	24,595,100
2026-09-08	2.150	2.220	2.140	2.210	2.210	31,611,904
2026-09-07	2.180	2.200	2.120	2.160	2.160	32,477,703
2026-09-04	2.240	2.280	2.180	2.190	2.190	43,227,043
2026-09-03	2.270	2.290	2.200	2.240	2.240	33,043,898
2026-09-02	2.190	2.300	2.150	2.250	2.250	44,622,207
2026-09-01	2.190	2.250	2.180	2.210	2.210	36,835,676
2026-08-31	2.280	2.300	2.200	2.210	2.210	44,854,281
2026-08-28	2.280	2.300	2.200	2.230	2.230	44,458,398
2026-08-27	2.270	2.300	2.240	2.280	2.280	25,109,221
2026-08-26	2.300	2.320	2.250	2.290	2.290	29,759,330
2026-08-25	2.320	2.340	2.240	2.310	2.310	49,878,062
2026-08-24	2.360	2.370	2.280	2.320	2.320	28,522,600
2026-08-21	2.440	2.460	2.320	2.370	2.370	44,811,465
2026-08-20	2.260	2.480	2.240	2.470	2.470	76,548,414
2026-08-19	2.290	2.320	2.210	2.270	2.270	35,040,602
2026-08-18	2.310	2.310	2.270	2.300	2.300	24,464,131
2026-08-17	2.250	2.310	2.170	2.290	2.290	43,090,758
2026-08-14	2.280	2.310	2.180	2.240	2.240	30,146,859
2026-08-13	2.310	2.350	2.270	2.280	2.280	41,547,547
2026-08-12	2.280	2.360	2.220	2.310	2.310	55,187,996
2026-08-11	2.180	2.330	2.150	2.300	2.300	53,321,723
2026-08-10	2.110	2.200	2.080	2.180	2.180	31,506,672
2026-08-07	2.120	2.130	2.020	2.120	2.120	43,878,680
2026-08-06	2.120	2.190	2.090	2.120	2.120	36,373,699
2026-08-05	2.070	2.150	2.060	2.140	2.140	35,451,898
2026-08-04	2.050	2.080	2.010	2.080	2.080	41,189,066
2026-08-03	1.970	2.040	1.960	2.020	2.020	34,655,207
2026-07-31	1.860	1.990	1.820	1.970	1.970	54,182,102
2026-07-30	1.860	1.930	1.840	1.880	1.880	61,431,199
2026-07-29	1.880	1.970	1.830	1.890	1.890	87,084,414
2026-07-28	1.670	1.850	1.670	1.850	1.850	71,672,898
2026-07-27	1.640	1.680	1.630	1.680	1.680	16,358,587
2026-07-24	1.670	1.710	1.640	1.650	1.650	18,318,100
2026-07-23	1.650	1.680	1.620	1.680	1.680	22,362,900
2026-07-22	1.640	1.660	1.620	1.650	1.650	22,551,600
2026-07-21	1.680	1.680	1.610	1.650	1.650	32,612,316
2026-07-20	1.670	1.710	1.640	1.670	1.670	31,267,000

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-27	0.3200 CNY
2023-07-20	0.3200 CNY
2022-06-02	0.1600 CNY
2021-05-19	0.0350 CNY
2020-06-05	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.