Rongan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	2.610	2.620	2.560	2.570	2.260	18,617,896
2024-07-23	2.640	2.670	2.610	2.610	2.295	19,945,494
2024-07-22	2.660	2.670	2.620	2.630	2.312	15,926,100
2024-07-19	2.670	2.680	2.630	2.660	2.339	19,383,400
2024-07-18	2.670	2.700	2.630	2.700	2.374	18,577,800
2024-07-17	2.660	2.730	2.660	2.670	2.348	24,805,810
2024-07-16	2.680	2.690	2.650	2.680	2.356	17,518,410
2024-07-15	2.730	2.740	2.660	2.670	2.348	26,186,800
2024-07-12	2.690	2.800	2.680	2.750	2.418	38,140,200
2024-07-11	2.680	2.700	2.650	2.680	2.356	20,018,791
2024-07-10	2.680	2.690	2.630	2.650	2.330	14,456,468
2024-07-09	2.630	2.710	2.620	2.690	2.365	21,221,500
2024-07-08	2.740	2.740	2.630	2.650	2.330	26,091,868
2024-07-05	2.770	2.790	2.710	2.740	2.409	24,864,700
2024-07-04	2.840	2.840	2.760	2.780	2.444	28,500,582
2024-07-03	2.800	2.880	2.770	2.840	2.497	31,040,302
2024-07-02	2.790	2.840	2.780	2.790	2.453	29,512,977
2024-07-01	2.690	2.820	2.680	2.820	2.480	44,219,420
2024-06-28	2.660	2.730	2.650	2.680	2.356	25,081,424
2024-06-27	2.680	2.720	2.670	2.670	2.348	23,537,136
2024-06-26	2.650	2.700	2.630	2.690	2.365	22,952,274
2024-06-25	2.600	2.700	2.580	2.640	2.321	25,346,688
2024-06-24	2.670	2.680	2.590	2.600	2.286	22,678,500
2024-06-21	2.670	2.710	2.660	2.690	2.365	20,605,745
2024-06-20	2.700	2.710	2.650	2.660	2.339	23,932,300
2024-06-19	2.720	2.730	2.690	2.700	2.374	16,107,987
2024-06-18	2.720	2.740	2.700	2.720	2.392	16,030,676
2024-06-17	2.740	2.750	2.700	2.720	2.392	18,437,800
2024-06-14	2.720	2.770	2.680	2.750	2.418	32,012,170
2024-06-13	2.780	2.800	2.700	2.720	2.392	28,044,600
2024-06-12	2.750	2.780	2.740	2.760	2.427	16,696,446
2024-06-11	2.790	2.800	2.730	2.760	2.427	25,905,796
2024-06-07	2.750	2.800	2.730	2.780	2.444	32,176,040
2024-06-06	2.820	2.850	2.710	2.750	2.418	43,999,015
2024-06-05	2.880	2.890	2.810	2.820	2.480	34,814,303
2024-06-04	2.830	2.930	2.810	2.900	2.550	53,558,500
2024-06-03	2.870	2.880	2.790	2.850	2.506	43,171,200
2024-05-31	2.870	2.910	2.840	2.880	2.532	34,726,468
2024-05-30	2.890	2.900	2.850	2.870	2.523	38,858,600
2024-05-29	2.880	2.960	2.860	2.920	2.567	52,760,923
2024-05-28	3.020	3.040	2.880	2.880	2.532	52,061,500
2024-05-27	2.950	3.000	2.870	2.980	2.620	68,734,400
2024-05-24	3.050	3.060	2.950	2.960	2.603	73,254,200
2024-05-23	3.090	3.170	3.010	3.080	2.708	138,730,861
2024-05-22	3.280	3.400	3.170	3.210	2.822	224,982,876
2024-05-21	3.060	3.340	3.030	3.290	2.893	216,626,402
2024-05-20	2.970	3.200	2.890	3.040	2.673	182,743,095
2024-05-17	2.680	2.930	2.650	2.930	2.576	141,541,883
2024-05-16	2.570	2.700	2.560	2.660	2.339	80,720,483
2024-05-15	2.510	2.610	2.500	2.550	2.242	53,851,859
2024-05-14	2.520	2.540	2.480	2.520	2.216	36,381,249
2024-05-13	2.510	2.550	2.480	2.520	2.216	48,526,026
2024-05-10	2.470	2.560	2.440	2.530	2.225	73,156,259
2024-05-09	2.440	2.500	2.430	2.460	2.163	48,272,353
2024-05-08	2.450	2.460	2.410	2.420	2.128	39,643,800
2024-05-07	2.430	2.500	2.410	2.480	2.181	51,643,011
2024-05-06	2.510	2.550	2.440	2.450	2.154	88,754,845
2024-04-30	2.470	2.510	2.410	2.440	2.145	148,198,821
2024-04-29	2.310	2.410	2.280	2.410	2.119	103,070,445
2024-04-26	2.100	2.210	2.100	2.190	1.926	27,533,881

← NewerPage 10 of 21 · 1,216 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.