Rongan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	3.190	3.270	3.090	3.200	2.814	91,564,855
2023-07-26	3.120	3.400	3.090	3.330	2.928	120,043,635
2023-07-25	2.950	3.120	2.950	3.110	2.735	57,740,745
2023-07-24	2.940	2.990	2.880	2.950	2.594	38,522,100
2023-07-21	2.860	2.960	2.840	2.950	2.594	42,219,986
2023-07-20	2.910	2.940	2.840	2.870	2.523	37,160,238
2023-07-19	3.160	3.210	3.150	3.200	2.532	31,121,833
2023-07-18	3.160	3.190	3.120	3.170	2.509	21,102,626
2023-07-17	3.140	3.160	3.100	3.160	2.501	15,333,004
2023-07-14	3.140	3.160	3.110	3.120	2.469	17,167,314
2023-07-13	3.190	3.190	3.110	3.130	2.477	21,756,853
2023-07-12	3.190	3.190	3.130	3.180	2.516	14,706,249
2023-07-11	3.200	3.220	3.160	3.190	2.524	14,791,690
2023-07-10	3.150	3.190	3.140	3.190	2.524	15,956,818
2023-07-07	3.150	3.180	3.120	3.150	2.493	20,293,457
2023-07-06	3.080	3.160	3.070	3.140	2.485	18,524,071
2023-07-05	3.090	3.130	3.070	3.090	2.445	13,082,071
2023-07-04	3.080	3.130	3.070	3.100	2.453	18,213,266
2023-07-03	3.060	3.120	3.040	3.090	2.445	24,103,400
2023-06-30	2.990	3.070	2.980	3.050	2.414	16,134,682
2023-06-29	3.000	3.030	2.970	3.000	2.374	14,419,600
2023-06-28	3.010	3.020	2.950	3.000	2.374	12,357,720
2023-06-27	2.900	3.010	2.870	2.990	2.366	17,624,597
2023-06-26	2.910	2.920	2.870	2.880	2.279	15,782,531
2023-06-21	2.960	2.980	2.900	2.900	2.295	17,915,509
2023-06-20	3.060	3.060	2.950	2.960	2.342	17,277,365
2023-06-19	3.110	3.130	3.040	3.050	2.414	18,604,028
2023-06-16	3.130	3.160	3.100	3.110	2.461	14,910,000
2023-06-15	3.120	3.140	3.090	3.120	2.469	13,289,891
2023-06-14	3.120	3.180	3.090	3.110	2.461	17,486,600
2023-06-13	3.130	3.180	3.100	3.120	2.469	15,909,443
2023-06-12	3.100	3.170	3.070	3.150	2.493	17,304,795
2023-06-09	3.140	3.160	3.080	3.110	2.461	22,791,300
2023-06-08	3.060	3.140	3.040	3.130	2.477	26,194,902
2023-06-07	3.020	3.080	3.010	3.060	2.421	23,514,900
2023-06-06	2.980	3.060	2.980	3.010	2.382	24,441,421
2023-06-05	3.000	3.010	2.950	3.000	2.374	23,710,982
2023-06-02	2.920	3.040	2.920	3.020	2.390	31,099,030
2023-06-01	2.940	2.960	2.890	2.930	2.319	22,234,957
2023-05-31	2.970	3.000	2.920	2.930	2.319	19,854,471
2023-05-30	2.930	2.970	2.900	2.970	2.350	15,432,303
2023-05-29	2.980	3.010	2.930	2.940	2.327	12,737,458
2023-05-26	2.990	3.000	2.950	2.980	2.358	12,067,900
2023-05-25	2.990	3.010	2.930	2.970	2.350	19,600,202
2023-05-24	3.050	3.060	3.000	3.010	2.382	16,474,287
2023-05-23	3.070	3.090	3.020	3.030	2.398	14,579,127
2023-05-22	3.120	3.120	3.040	3.070	2.429	18,300,257
2023-05-19	3.150	3.160	3.090	3.100	2.453	14,220,382
2023-05-18	3.170	3.190	3.130	3.150	2.493	12,014,029
2023-05-17	3.160	3.180	3.130	3.160	2.501	12,676,166
2023-05-16	3.190	3.220	3.160	3.170	2.509	16,093,128
2023-05-15	3.170	3.220	3.140	3.200	2.532	27,804,211
2023-05-12	3.180	3.220	3.160	3.170	2.509	18,924,157
2023-05-11	3.120	3.200	3.120	3.170	2.509	26,610,214
2023-05-10	3.140	3.170	3.090	3.110	2.461	29,528,208
2023-05-09	3.140	3.210	3.130	3.150	2.493	40,514,708
2023-05-08	3.180	3.190	3.090	3.150	2.493	50,401,438
2023-05-05	3.150	3.240	3.100	3.180	2.516	89,146,037
2023-05-04	2.990	3.090	2.970	3.090	2.445	42,597,750
2023-04-28	2.740	2.820	2.730	2.810	2.224	15,597,797

← NewerPage 14 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.