Rongan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.080	2.130	2.080	2.110	1.855	13,480,294
2024-04-24	2.100	2.100	2.070	2.100	1.846	9,168,100
2024-04-23	2.090	2.120	2.080	2.100	1.846	11,059,032
2024-04-22	2.120	2.130	2.080	2.090	1.838	11,704,800
2024-04-19	2.120	2.150	2.100	2.110	1.855	14,226,711
2024-04-18	2.150	2.160	2.120	2.130	1.873	14,916,060
2024-04-17	2.080	2.170	2.070	2.160	1.899	28,856,279
2024-04-16	2.100	2.110	2.060	2.070	1.820	22,033,700
2024-04-15	2.140	2.170	2.070	2.110	1.855	24,264,021
2024-04-12	2.180	2.200	2.140	2.140	1.882	16,632,300
2024-04-11	2.170	2.210	2.160	2.190	1.926	16,045,500
2024-04-10	2.250	2.250	2.160	2.180	1.917	27,211,100
2024-04-09	2.230	2.260	2.230	2.250	1.978	19,287,997
2024-04-08	2.260	2.280	2.230	2.240	1.970	22,773,617
2024-04-03	2.280	2.300	2.250	2.260	1.987	19,945,855
2024-04-02	2.280	2.320	2.260	2.290	2.014	26,818,274
2024-04-01	2.260	2.300	2.250	2.280	2.005	25,660,384
2024-03-29	2.270	2.280	2.250	2.260	1.987	17,922,700
2024-03-28	2.270	2.310	2.270	2.280	2.005	34,927,482
2024-03-27	2.360	2.370	2.280	2.290	2.014	44,778,398
2024-03-26	2.290	2.390	2.280	2.390	2.101	59,592,620
2024-03-25	2.270	2.350	2.250	2.280	2.005	35,672,300
2024-03-22	2.330	2.340	2.250	2.280	2.005	34,245,101
2024-03-21	2.300	2.370	2.300	2.340	2.057	45,080,780
2024-03-20	2.290	2.310	2.280	2.300	2.022	20,688,750
2024-03-19	2.310	2.320	2.290	2.290	2.014	29,028,200
2024-03-18	2.310	2.330	2.280	2.320	2.040	36,183,430
2024-03-15	2.320	2.340	2.270	2.310	2.031	40,820,603
2024-03-14	2.340	2.370	2.300	2.320	2.040	51,391,806
2024-03-13	2.400	2.450	2.300	2.340	2.057	89,101,695
2024-03-12	2.230	2.450	2.210	2.450	2.154	68,703,616
2024-03-11	2.180	2.230	2.170	2.230	1.961	20,645,913
2024-03-08	2.180	2.200	2.160	2.180	1.917	11,736,319
2024-03-07	2.200	2.230	2.180	2.190	1.926	16,871,130
2024-03-06	2.200	2.220	2.170	2.200	1.934	15,525,082
2024-03-05	2.240	2.240	2.180	2.200	1.934	17,484,129
2024-03-04	2.280	2.280	2.210	2.250	1.978	22,132,619
2024-03-01	2.280	2.300	2.250	2.280	2.005	20,349,189
2024-02-29	2.240	2.300	2.230	2.290	2.014	24,813,816
2024-02-28	2.340	2.380	2.260	2.260	1.987	32,933,100
2024-02-27	2.280	2.350	2.270	2.340	2.057	22,700,400
2024-02-26	2.320	2.340	2.270	2.290	2.014	27,757,252
2024-02-23	2.290	2.330	2.270	2.330	2.049	23,858,550
2024-02-22	2.280	2.300	2.240	2.290	2.014	21,907,185
2024-02-21	2.230	2.350	2.210	2.280	2.005	34,813,512
2024-02-20	2.230	2.260	2.210	2.240	1.970	20,907,740
2024-02-19	2.220	2.290	2.200	2.240	1.970	38,729,855
2024-02-08	2.060	2.230	2.060	2.200	1.934	49,101,401
2024-02-07	2.050	2.090	2.000	2.040	1.794	43,432,903
2024-02-06	1.990	2.100	1.870	2.060	1.811	50,064,902
2024-02-05	2.200	2.210	2.000	2.020	1.776	42,682,060
2024-02-02	2.260	2.340	2.150	2.220	1.952	29,117,738
2024-02-01	2.300	2.320	2.220	2.250	1.978	26,101,604
2024-01-31	2.400	2.430	2.300	2.320	2.040	27,506,397
2024-01-30	2.500	2.530	2.410	2.420	2.128	23,015,600
2024-01-29	2.570	2.630	2.500	2.520	2.216	34,484,281
2024-01-26	2.500	2.570	2.480	2.550	2.242	30,048,930
2024-01-25	2.370	2.500	2.370	2.490	2.189	33,394,303
2024-01-24	2.260	2.370	2.250	2.360	2.075	27,906,700
2024-01-23	2.210	2.270	2.170	2.250	1.978	19,242,616

← NewerPage 11 of 21 · 1,212 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.