Rongan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.320	2.330	2.180	2.210	1.943	21,419,603
2024-01-19	2.330	2.360	2.310	2.330	2.049	16,305,422
2024-01-18	2.370	2.380	2.260	2.340	2.057	25,047,093
2024-01-17	2.410	2.420	2.370	2.370	2.084	12,789,800
2024-01-16	2.450	2.460	2.390	2.420	2.128	15,027,027
2024-01-15	2.430	2.460	2.400	2.450	2.154	16,349,472
2024-01-12	2.410	2.460	2.410	2.430	2.137	16,344,772
2024-01-11	2.400	2.430	2.370	2.420	2.128	13,476,001
2024-01-10	2.390	2.420	2.360	2.390	2.101	13,063,601
2024-01-09	2.370	2.420	2.360	2.390	2.101	14,293,500
2024-01-08	2.450	2.460	2.370	2.370	2.084	21,458,400
2024-01-05	2.420	2.470	2.410	2.440	2.145	24,957,100
2024-01-04	2.450	2.460	2.410	2.420	2.128	13,201,627
2024-01-03	2.440	2.470	2.430	2.460	2.163	18,023,265
2024-01-02	2.460	2.460	2.430	2.430	2.137	13,580,465
2023-12-29	2.460	2.480	2.430	2.450	2.154	13,567,777
2023-12-28	2.400	2.470	2.380	2.460	2.163	16,271,300
2023-12-27	2.400	2.430	2.370	2.400	2.110	11,779,500
2023-12-26	2.430	2.440	2.400	2.400	2.110	9,427,900
2023-12-25	2.470	2.470	2.420	2.440	2.145	13,352,400
2023-12-22	2.470	2.510	2.450	2.470	2.172	17,795,000
2023-12-21	2.460	2.500	2.440	2.470	2.172	12,648,168
2023-12-20	2.490	2.510	2.460	2.460	2.163	15,195,600
2023-12-19	2.540	2.550	2.490	2.510	2.207	18,431,452
2023-12-18	2.580	2.610	2.520	2.540	2.233	21,003,800
2023-12-15	2.570	2.630	2.570	2.590	2.277	21,105,853
2023-12-14	2.580	2.600	2.550	2.570	2.260	12,787,900
2023-12-13	2.590	2.620	2.560	2.570	2.260	15,289,417
2023-12-12	2.540	2.620	2.530	2.610	2.295	25,607,912
2023-12-11	2.530	2.550	2.480	2.550	2.242	20,301,355
2023-12-08	2.600	2.600	2.530	2.530	2.225	21,513,590
2023-12-07	2.570	2.610	2.560	2.600	2.286	17,794,572
2023-12-06	2.530	2.600	2.530	2.570	2.260	17,111,800
2023-12-05	2.580	2.610	2.540	2.540	2.233	18,874,712
2023-12-04	2.600	2.620	2.570	2.590	2.277	21,474,270
2023-12-01	2.550	2.610	2.520	2.600	2.286	37,201,838
2023-11-30	2.550	2.580	2.530	2.540	2.233	21,209,617
2023-11-29	2.640	2.650	2.530	2.550	2.242	37,966,662
2023-11-28	2.690	2.690	2.630	2.640	2.321	39,676,199
2023-11-27	2.810	2.810	2.670	2.690	2.365	43,746,200
2023-11-24	2.840	2.870	2.790	2.820	2.480	35,693,978
2023-11-23	2.770	2.840	2.720	2.820	2.480	28,664,878
2023-11-22	2.760	2.820	2.740	2.760	2.427	31,083,588
2023-11-21	2.690	2.800	2.680	2.750	2.418	43,338,905
2023-11-20	2.700	2.720	2.670	2.680	2.356	18,046,223
2023-11-17	2.670	2.720	2.650	2.690	2.365	20,820,612
2023-11-16	2.690	2.700	2.650	2.680	2.356	24,081,995
2023-11-15	2.780	2.790	2.700	2.710	2.383	21,614,191
2023-11-14	2.680	2.730	2.680	2.720	2.392	15,066,263
2023-11-13	2.680	2.710	2.660	2.690	2.365	15,810,900
2023-11-10	2.730	2.730	2.670	2.690	2.365	18,302,261
2023-11-09	2.760	2.800	2.730	2.740	2.409	17,807,706
2023-11-08	2.740	2.780	2.730	2.750	2.418	17,156,906
2023-11-07	2.750	2.770	2.720	2.740	2.409	14,621,800
2023-11-06	2.680	2.750	2.670	2.750	2.418	25,472,813
2023-11-03	2.720	2.730	2.660	2.670	2.348	20,131,203
2023-11-02	2.730	2.750	2.690	2.720	2.392	15,195,398
2023-11-01	2.780	2.790	2.730	2.740	2.409	14,687,301
2023-10-31	2.770	2.820	2.730	2.780	2.444	21,168,703
2023-10-30	2.770	2.800	2.750	2.750	2.418	14,676,200

← NewerPage 12 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.