Rongan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	3.240	3.270	3.200	3.250	2.572	19,824,601
2023-02-01	3.230	3.270	3.180	3.250	2.572	22,643,710
2023-01-31	3.150	3.260	3.110	3.260	2.580	27,652,271
2023-01-30	3.180	3.220	3.130	3.150	2.493	20,588,656
2023-01-20	3.080	3.170	3.080	3.150	2.493	18,178,917
2023-01-19	3.060	3.090	3.040	3.080	2.437	11,789,212
2023-01-18	3.090	3.120	3.050	3.060	2.421	13,813,045
2023-01-17	3.070	3.090	3.040	3.090	2.445	13,843,945
2023-01-16	3.060	3.090	3.020	3.060	2.421	15,868,825
2023-01-13	3.040	3.070	3.030	3.070	2.429	9,436,261
2023-01-12	3.070	3.080	3.010	3.040	2.406	15,447,300
2023-01-11	3.120	3.140	3.060	3.080	2.437	19,729,368
2023-01-10	3.140	3.140	3.070	3.090	2.445	17,762,518
2023-01-09	3.120	3.150	3.090	3.110	2.461	15,861,072
2023-01-06	3.170	3.180	3.100	3.100	2.453	20,336,080
2023-01-05	3.140	3.170	3.090	3.130	2.477	19,573,430
2023-01-04	2.990	3.160	2.990	3.130	2.477	26,667,342
2023-01-03	2.960	3.030	2.930	3.010	2.382	18,671,658
2022-12-30	2.960	3.000	2.920	2.950	2.334	16,510,600
2022-12-29	3.060	3.070	2.940	2.950	2.334	21,587,900
2022-12-28	3.030	3.110	2.970	3.070	2.429	22,521,321
2022-12-27	3.000	3.060	3.000	3.020	2.390	16,721,549
2022-12-26	3.050	3.090	2.990	3.010	2.382	14,607,000
2022-12-23	3.100	3.160	3.040	3.060	2.421	18,217,900
2022-12-22	3.180	3.210	3.060	3.070	2.429	21,817,770
2022-12-21	3.150	3.220	3.120	3.130	2.477	27,288,525
2022-12-20	3.150	3.200	3.060	3.160	2.501	27,479,665
2022-12-19	3.240	3.320	3.170	3.210	2.540	34,808,446
2022-12-16	3.230	3.270	3.170	3.230	2.556	31,269,991
2022-12-15	3.200	3.240	3.130	3.210	2.540	26,358,765
2022-12-14	3.180	3.250	3.140	3.170	2.509	26,810,311
2022-12-13	3.110	3.210	3.090	3.180	2.516	26,908,393
2022-12-12	3.180	3.210	3.110	3.130	2.477	24,833,781
2022-12-09	3.190	3.260	3.150	3.190	2.524	29,724,147
2022-12-08	3.160	3.210	3.110	3.190	2.524	32,519,266
2022-12-07	3.170	3.200	3.100	3.160	2.501	29,868,438
2022-12-06	3.210	3.270	3.170	3.210	2.540	31,179,325
2022-12-05	3.250	3.330	3.230	3.240	2.564	40,692,372
2022-12-02	3.240	3.300	3.170	3.250	2.572	43,582,949
2022-12-01	3.310	3.390	3.260	3.280	2.596	62,656,668
2022-11-30	3.370	3.510	3.300	3.330	2.635	113,100,282
2022-11-29	3.390	3.470	3.230	3.410	2.698	136,634,373
2022-11-28	3.160	3.260	3.050	3.210	2.540	47,486,577
2022-11-25	3.150	3.320	3.140	3.250	2.572	69,994,607
2022-11-24	3.190	3.290	3.130	3.190	2.524	56,473,346
2022-11-23	3.100	3.150	3.040	3.130	2.477	37,698,847
2022-11-22	3.250	3.330	3.060	3.070	2.429	57,797,823
2022-11-21	3.150	3.190	3.100	3.150	2.493	37,805,364
2022-11-18	3.180	3.270	3.120	3.190	2.524	58,563,837
2022-11-17	3.120	3.340	3.100	3.190	2.524	75,472,934
2022-11-16	3.130	3.190	3.090	3.130	2.477	55,988,652
2022-11-15	3.060	3.190	3.040	3.130	2.477	85,902,170
2022-11-14	3.160	3.210	2.990	3.060	2.421	119,730,012
2022-11-11	2.790	3.000	2.770	3.000	2.374	58,627,546
2022-11-10	2.710	2.770	2.660	2.730	2.160	22,842,471
2022-11-09	2.680	2.790	2.680	2.710	2.145	28,080,883
2022-11-08	2.690	2.700	2.630	2.660	2.105	16,555,100
2022-11-07	2.630	2.680	2.630	2.670	2.113	20,598,228
2022-11-04	2.600	2.650	2.590	2.650	2.097	21,657,651
2022-11-03	2.610	2.620	2.580	2.600	2.057	16,199,348

← NewerPage 16 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.