Rongan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.740	2.820	2.730	2.810	2.224	15,597,797
2023-04-27	2.730	2.750	2.700	2.740	2.168	9,697,400
2023-04-26	2.690	2.740	2.660	2.720	2.152	12,201,225
2023-04-25	2.740	2.760	2.670	2.690	2.129	15,782,325
2023-04-24	2.740	2.790	2.690	2.750	2.176	18,316,678
2023-04-21	2.780	2.810	2.720	2.730	2.160	16,760,785
2023-04-20	2.810	2.820	2.760	2.770	2.192	13,696,385
2023-04-19	2.860	2.870	2.820	2.820	2.232	13,435,566
2023-04-18	2.870	2.910	2.860	2.860	2.263	15,954,614
2023-04-17	2.870	2.890	2.840	2.870	2.271	14,793,757
2023-04-14	2.900	2.910	2.850	2.870	2.271	11,713,963
2023-04-13	2.880	2.900	2.840	2.890	2.287	16,628,203
2023-04-12	2.880	2.920	2.830	2.870	2.271	17,117,100
2023-04-11	2.860	2.880	2.800	2.870	2.271	17,967,600
2023-04-10	2.900	2.900	2.830	2.840	2.247	16,900,900
2023-04-07	2.830	2.910	2.820	2.910	2.303	16,482,300
2023-04-06	2.820	2.860	2.820	2.820	2.232	10,194,400
2023-04-04	2.900	2.910	2.830	2.840	2.247	14,729,903
2023-04-03	2.850	2.940	2.840	2.900	2.295	19,272,689
2023-03-31	2.870	2.900	2.860	2.860	2.263	9,247,300
2023-03-30	2.870	2.880	2.820	2.870	2.271	12,093,700
2023-03-29	2.880	2.920	2.870	2.870	2.271	12,331,349
2023-03-28	2.920	2.940	2.880	2.880	2.279	11,910,713
2023-03-27	2.980	2.990	2.900	2.910	2.303	16,565,855
2023-03-24	2.970	3.020	2.960	2.980	2.358	14,422,903
2023-03-23	3.010	3.030	2.970	2.980	2.358	13,610,700
2023-03-22	2.990	3.040	2.970	3.020	2.390	15,770,564
2023-03-21	2.990	3.010	2.960	2.980	2.358	12,559,100
2023-03-20	3.020	3.050	2.970	2.990	2.366	14,911,386
2023-03-17	3.030	3.060	3.010	3.010	2.382	13,028,249
2023-03-16	3.050	3.080	3.000	3.000	2.374	13,353,536
2023-03-15	3.000	3.070	2.980	3.050	2.414	14,653,022
2023-03-14	3.030	3.050	2.960	2.980	2.358	11,182,266
2023-03-13	3.050	3.080	3.010	3.020	2.390	12,444,300
2023-03-10	3.110	3.130	3.070	3.070	2.429	11,267,600
2023-03-09	3.150	3.160	3.120	3.120	2.469	7,350,777
2023-03-08	3.150	3.170	3.120	3.150	2.493	9,964,985
2023-03-07	3.230	3.250	3.150	3.150	2.493	14,965,592
2023-03-06	3.270	3.280	3.210	3.240	2.564	13,789,866
2023-03-03	3.270	3.280	3.230	3.270	2.588	11,340,700
2023-03-02	3.280	3.290	3.250	3.270	2.588	12,597,200
2023-03-01	3.280	3.290	3.240	3.280	2.596	16,076,301
2023-02-28	3.230	3.280	3.210	3.280	2.596	16,709,945
2023-02-27	3.250	3.300	3.210	3.250	2.572	19,774,435
2023-02-24	3.260	3.260	3.190	3.230	2.556	12,511,437
2023-02-23	3.270	3.280	3.210	3.240	2.564	13,079,100
2023-02-22	3.270	3.270	3.220	3.250	2.572	15,222,200
2023-02-21	3.270	3.370	3.230	3.260	2.580	28,881,337
2023-02-20	3.170	3.210	3.140	3.210	2.540	15,410,340
2023-02-17	3.150	3.190	3.130	3.150	2.493	16,034,121
2023-02-16	3.200	3.240	3.130	3.150	2.493	16,295,100
2023-02-15	3.260	3.260	3.180	3.210	2.540	14,645,800
2023-02-14	3.250	3.290	3.220	3.260	2.580	15,743,336
2023-02-13	3.240	3.250	3.190	3.240	2.564	15,599,011
2023-02-10	3.210	3.270	3.200	3.240	2.564	14,704,300
2023-02-09	3.200	3.220	3.170	3.210	2.540	17,537,503
2023-02-08	3.210	3.250	3.190	3.190	2.524	15,160,758
2023-02-07	3.150	3.230	3.150	3.210	2.540	17,326,919
2023-02-06	3.190	3.210	3.140	3.170	2.509	14,798,000
2023-02-03	3.250	3.250	3.170	3.200	2.532	14,901,693

← NewerPage 15 of 21 · 1,217 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.