Rongan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	2.580	2.650	2.570	2.630	2.081	34,143,106
2022-11-01	2.580	2.650	2.540	2.610	2.065	53,383,753
2022-10-31	2.450	2.630	2.420	2.610	2.065	88,198,253
2022-10-28	2.460	2.470	2.370	2.390	1.891	20,621,178
2022-10-27	2.440	2.500	2.440	2.480	1.963	23,967,776
2022-10-26	2.450	2.480	2.430	2.440	1.931	23,264,800
2022-10-25	2.430	2.470	2.410	2.460	1.947	21,129,338
2022-10-24	2.580	2.580	2.450	2.470	1.955	28,269,203
2022-10-21	2.600	2.640	2.550	2.570	2.034	23,072,805
2022-10-20	2.640	2.640	2.570	2.580	2.042	24,816,696
2022-10-19	2.680	2.710	2.640	2.640	2.089	20,272,246
2022-10-18	2.690	2.730	2.660	2.680	2.121	24,500,412
2022-10-17	2.650	2.710	2.610	2.690	2.129	28,131,358
2022-10-14	2.660	2.700	2.650	2.680	2.121	26,043,700
2022-10-13	2.700	2.700	2.610	2.640	2.089	28,971,606
2022-10-12	2.650	2.720	2.620	2.720	2.152	21,317,700
2022-10-11	2.680	2.710	2.640	2.670	2.113	19,192,800
2022-10-10	2.770	2.820	2.700	2.710	2.145	24,303,170
2022-09-30	2.770	2.800	2.720	2.740	2.168	17,907,269
2022-09-29	2.840	2.850	2.710	2.730	2.160	22,015,393
2022-09-28	2.880	2.880	2.810	2.810	2.224	21,640,276
2022-09-27	2.860	2.920	2.790	2.900	2.295	27,451,264
2022-09-26	2.950	3.020	2.840	2.860	2.263	36,699,236
2022-09-23	3.000	3.140	2.960	2.980	2.358	44,161,200
2022-09-22	3.070	3.130	2.980	3.000	2.374	35,226,606
2022-09-21	3.000	3.150	2.940	3.120	2.469	43,453,777
2022-09-20	3.080	3.180	3.010	3.030	2.398	39,390,687
2022-09-19	3.050	3.130	2.990	3.080	2.437	39,460,600
2022-09-16	3.270	3.290	3.060	3.070	2.429	63,344,816
2022-09-15	3.210	3.250	3.090	3.220	2.548	56,525,605
2022-09-14	3.160	3.250	3.140	3.160	2.501	41,949,213
2022-09-13	3.290	3.290	3.120	3.160	2.501	56,885,359
2022-09-09	3.170	3.440	3.170	3.290	2.603	100,965,499
2022-09-08	3.170	3.210	3.070	3.180	2.516	43,581,875
2022-09-07	3.080	3.160	3.030	3.120	2.469	36,781,850
2022-09-06	3.060	3.120	3.020	3.090	2.445	39,188,388
2022-09-05	2.930	3.050	2.930	3.020	2.390	39,443,133
2022-09-02	2.970	2.980	2.920	2.950	2.334	28,308,253
2022-09-01	2.900	3.100	2.880	2.970	2.350	67,728,958
2022-08-31	3.000	3.020	2.870	2.870	2.271	39,900,585
2022-08-30	2.990	3.050	2.950	3.030	2.398	30,289,332
2022-08-29	2.910	2.980	2.850	2.960	2.342	17,227,898
2022-08-26	2.990	2.990	2.930	2.940	2.327	13,416,704
2022-08-25	2.950	3.000	2.920	2.980	2.358	19,522,151
2022-08-24	3.020	3.020	2.920	2.940	2.327	18,218,678
2022-08-23	3.030	3.030	2.960	3.010	2.382	17,868,996
2022-08-22	2.970	3.080	2.960	3.030	2.398	31,420,372
2022-08-19	2.930	3.040	2.920	2.980	2.358	27,619,303
2022-08-18	2.960	2.970	2.910	2.920	2.311	18,940,479
2022-08-17	2.980	3.030	2.940	2.990	2.366	24,303,101
2022-08-16	2.910	3.000	2.900	2.960	2.342	33,487,840
2022-08-15	2.970	2.990	2.880	2.890	2.287	21,539,351
2022-08-12	2.890	2.950	2.880	2.930	2.319	22,688,322
2022-08-11	2.890	2.930	2.870	2.900	2.295	16,707,138
2022-08-10	2.890	2.910	2.850	2.860	2.263	14,251,689
2022-08-09	2.920	2.960	2.880	2.910	2.303	16,137,149
2022-08-08	2.930	3.040	2.900	2.930	2.319	23,079,400
2022-08-05	2.840	2.920	2.820	2.910	2.303	20,893,673
2022-08-04	2.830	2.860	2.790	2.840	2.247	16,321,757
2022-08-03	2.890	2.950	2.800	2.820	2.232	25,042,424

← NewerPage 17 of 21 · 1,212 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.