Rongan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.730	2.790	2.730	2.770	2.436	13,816,300
2023-10-26	2.770	2.770	2.720	2.740	2.409	12,097,827
2023-10-25	2.780	2.810	2.750	2.780	2.444	19,506,500
2023-10-24	2.650	2.770	2.640	2.760	2.427	21,151,387
2023-10-23	2.710	2.710	2.620	2.630	2.312	13,769,300
2023-10-20	2.650	2.760	2.640	2.710	2.383	17,762,552
2023-10-19	2.660	2.720	2.640	2.660	2.339	14,650,816
2023-10-18	2.720	2.730	2.670	2.680	2.356	12,871,500
2023-10-17	2.740	2.750	2.700	2.730	2.400	11,921,863
2023-10-16	2.750	2.780	2.710	2.730	2.400	14,368,434
2023-10-13	2.770	2.780	2.720	2.740	2.409	9,735,775
2023-10-12	2.760	2.800	2.740	2.780	2.444	14,136,063
2023-10-11	2.760	2.790	2.730	2.740	2.409	12,194,912
2023-10-10	2.800	2.830	2.760	2.770	2.436	11,698,700
2023-10-09	2.860	2.860	2.770	2.800	2.462	19,053,579
2023-09-28	2.860	2.880	2.850	2.860	2.515	11,079,300
2023-09-27	2.850	2.880	2.850	2.860	2.515	10,019,900
2023-09-26	2.860	2.890	2.850	2.860	2.515	11,935,140
2023-09-25	2.940	2.950	2.860	2.870	2.523	21,490,200
2023-09-22	2.900	2.960	2.890	2.950	2.594	14,108,255
2023-09-21	2.940	2.970	2.910	2.910	2.559	15,552,655
2023-09-20	2.930	2.960	2.900	2.920	2.567	17,270,768
2023-09-19	2.910	2.960	2.900	2.920	2.567	13,598,955
2023-09-18	2.930	2.940	2.900	2.920	2.567	16,733,725
2023-09-15	2.940	2.980	2.920	2.950	2.594	22,749,700
2023-09-14	2.950	2.960	2.900	2.940	2.585	17,428,200
2023-09-13	2.920	2.980	2.910	2.940	2.585	20,774,803
2023-09-12	2.940	2.950	2.900	2.920	2.567	16,596,799
2023-09-11	2.950	2.950	2.890	2.940	2.585	21,778,900
2023-09-08	2.960	2.980	2.910	2.930	2.576	17,766,300
2023-09-07	2.960	3.030	2.940	2.970	2.611	33,890,321
2023-09-06	2.940	3.000	2.890	2.980	2.620	34,804,952
2023-09-05	3.050	3.060	2.920	2.930	2.576	35,336,415
2023-09-04	3.120	3.160	3.040	3.060	2.691	40,039,579
2023-09-01	3.140	3.210	3.050	3.090	2.717	38,107,800
2023-08-31	3.340	3.370	3.100	3.110	2.735	45,838,100
2023-08-30	3.360	3.400	3.310	3.360	2.954	42,398,574
2023-08-29	3.260	3.370	3.180	3.350	2.946	59,138,702
2023-08-28	3.260	3.330	3.210	3.270	2.875	49,472,010
2023-08-25	3.080	3.140	3.070	3.100	2.726	19,181,050
2023-08-24	3.130	3.150	3.060	3.080	2.708	18,049,200
2023-08-23	3.120	3.170	3.090	3.090	2.717	18,846,421
2023-08-22	3.130	3.190	3.120	3.150	2.770	25,404,299
2023-08-21	3.180	3.210	3.120	3.130	2.752	20,710,261
2023-08-18	3.260	3.310	3.180	3.190	2.805	23,486,386
2023-08-17	3.230	3.280	3.200	3.260	2.866	24,972,700
2023-08-16	3.200	3.310	3.160	3.270	2.875	26,654,227
2023-08-15	3.170	3.220	3.160	3.200	2.814	21,150,272
2023-08-14	3.170	3.220	3.130	3.210	2.822	32,703,698
2023-08-11	3.270	3.330	3.200	3.230	2.840	38,299,347
2023-08-10	3.230	3.290	3.210	3.260	2.866	26,605,780
2023-08-09	3.280	3.290	3.210	3.240	2.849	25,836,700
2023-08-08	3.310	3.350	3.240	3.260	2.866	37,697,283
2023-08-07	3.350	3.400	3.280	3.310	2.910	64,605,482
2023-08-04	3.500	3.540	3.400	3.430	3.016	80,653,036
2023-08-03	3.420	3.480	3.350	3.470	3.051	87,900,872
2023-08-02	3.370	3.550	3.360	3.440	3.025	120,185,068
2023-08-01	3.290	3.530	3.240	3.410	2.998	130,922,295
2023-07-31	3.230	3.450	3.230	3.330	2.928	117,165,464
2023-07-28	3.170	3.300	3.160	3.220	2.831	77,825,665

← NewerPage 13 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.