Rongan Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 3.020 | 3.030 | 2.880 | 2.900 | 2.295 | 31,419,300 |
| 2022-08-01 | 3.060 | 3.090 | 3.020 | 3.040 | 2.406 | 21,466,200 |
| 2022-07-29 | 3.150 | 3.150 | 3.070 | 3.070 | 2.429 | 25,201,760 |
| 2022-07-28 | 3.120 | 3.160 | 3.070 | 3.130 | 2.477 | 38,168,765 |
| 2022-07-27 | 3.170 | 3.190 | 3.060 | 3.100 | 2.453 | 46,562,518 |
| 2022-07-26 | 2.970 | 3.180 | 2.950 | 3.160 | 2.501 | 67,182,182 |
| 2022-07-25 | 2.960 | 3.060 | 2.940 | 2.990 | 2.366 | 34,621,639 |
| 2022-07-22 | 2.910 | 2.960 | 2.910 | 2.950 | 2.334 | 18,414,085 |
| 2022-07-21 | 2.960 | 2.960 | 2.910 | 2.910 | 2.303 | 15,267,182 |
| 2022-07-20 | 2.970 | 2.990 | 2.940 | 2.950 | 2.334 | 16,398,408 |
| 2022-07-19 | 2.940 | 2.990 | 2.920 | 2.970 | 2.350 | 21,600,049 |
| 2022-07-18 | 2.820 | 2.950 | 2.810 | 2.940 | 2.327 | 37,625,038 |
| 2022-07-15 | 2.900 | 2.940 | 2.790 | 2.800 | 2.216 | 33,346,648 |
| 2022-07-14 | 3.030 | 3.050 | 2.930 | 2.930 | 2.319 | 36,354,383 |
| 2022-07-13 | 2.990 | 3.110 | 2.970 | 3.060 | 2.421 | 42,071,989 |
| 2022-07-12 | 2.950 | 3.010 | 2.940 | 3.000 | 2.374 | 27,410,300 |
| 2022-07-11 | 2.970 | 2.990 | 2.910 | 2.950 | 2.334 | 23,465,679 |
| 2022-07-08 | 2.990 | 3.030 | 2.970 | 2.980 | 2.358 | 18,553,626 |
| 2022-07-07 | 2.980 | 3.030 | 2.970 | 2.990 | 2.366 | 23,557,831 |
| 2022-07-06 | 3.050 | 3.070 | 2.970 | 2.980 | 2.358 | 35,270,117 |
| 2022-07-05 | 3.110 | 3.130 | 3.040 | 3.070 | 2.429 | 32,932,676 |
| 2022-07-04 | 3.180 | 3.190 | 3.100 | 3.120 | 2.469 | 43,975,633 |
| 2022-07-01 | 3.180 | 3.290 | 3.120 | 3.180 | 2.516 | 55,065,184 |
| 2022-06-30 | 3.200 | 3.230 | 3.120 | 3.180 | 2.516 | 49,648,560 |
| 2022-06-29 | 3.140 | 3.250 | 3.130 | 3.200 | 2.532 | 69,713,748 |
| 2022-06-28 | 3.150 | 3.180 | 3.120 | 3.160 | 2.501 | 32,949,918 |
| 2022-06-27 | 3.160 | 3.220 | 3.160 | 3.160 | 2.501 | 31,957,632 |
| 2022-06-24 | 3.250 | 3.270 | 3.160 | 3.180 | 2.516 | 45,376,203 |
| 2022-06-23 | 3.190 | 3.280 | 3.150 | 3.250 | 2.572 | 37,771,896 |
| 2022-06-22 | 3.300 | 3.300 | 3.190 | 3.190 | 2.524 | 40,640,300 |
| 2022-06-21 | 3.230 | 3.420 | 3.220 | 3.320 | 2.627 | 67,737,054 |
| 2022-06-20 | 3.190 | 3.250 | 3.130 | 3.220 | 2.548 | 41,968,231 |
| 2022-06-17 | 3.230 | 3.290 | 3.150 | 3.180 | 2.516 | 41,335,233 |
| 2022-06-16 | 3.270 | 3.350 | 3.250 | 3.260 | 2.580 | 49,064,059 |
| 2022-06-15 | 3.180 | 3.370 | 3.160 | 3.290 | 2.603 | 81,534,002 |
| 2022-06-14 | 3.070 | 3.220 | 3.050 | 3.180 | 2.516 | 50,996,665 |
| 2022-06-13 | 3.250 | 3.250 | 3.100 | 3.130 | 2.477 | 62,321,194 |
| 2022-06-10 | 3.220 | 3.300 | 3.200 | 3.280 | 2.596 | 43,830,399 |
| 2022-06-09 | 3.270 | 3.410 | 3.250 | 3.290 | 2.603 | 62,475,849 |
| 2022-06-08 | 3.300 | 3.310 | 3.190 | 3.290 | 2.603 | 61,798,163 |
| 2022-06-07 | 3.180 | 3.330 | 3.160 | 3.310 | 2.619 | 74,304,224 |
| 2022-06-06 | 3.140 | 3.200 | 3.100 | 3.180 | 2.516 | 44,831,725 |
| 2022-06-02 | 3.290 | 3.300 | 3.140 | 3.160 | 2.501 | 59,673,956 |
| 2022-06-01 | 3.460 | 3.490 | 3.380 | 3.440 | 2.596 | 48,341,100 |
| 2022-05-31 | 3.420 | 3.490 | 3.370 | 3.470 | 2.618 | 52,406,931 |
| 2022-05-30 | 3.580 | 3.580 | 3.420 | 3.450 | 2.603 | 76,081,136 |
| 2022-05-27 | 3.560 | 3.650 | 3.510 | 3.590 | 2.709 | 86,427,061 |
| 2022-05-26 | 3.640 | 3.720 | 3.530 | 3.540 | 2.671 | 106,684,738 |
| 2022-05-25 | 3.710 | 3.790 | 3.540 | 3.660 | 2.762 | 156,373,580 |
| 2022-05-24 | 3.510 | 3.830 | 3.370 | 3.830 | 2.890 | 214,300,582 |
| 2022-05-23 | 3.570 | 3.590 | 3.460 | 3.480 | 2.626 | 76,056,940 |
| 2022-05-20 | 3.740 | 3.780 | 3.550 | 3.570 | 2.694 | 123,957,883 |
| 2022-05-19 | 3.570 | 3.860 | 3.520 | 3.740 | 2.822 | 143,094,267 |
| 2022-05-18 | 3.740 | 3.820 | 3.580 | 3.670 | 2.769 | 144,969,915 |
| 2022-05-17 | 4.200 | 4.340 | 3.690 | 3.870 | 2.920 | 246,771,127 |
| 2022-05-16 | 4.100 | 4.100 | 3.850 | 4.100 | 3.094 | 138,240,410 |
| 2022-05-13 | 3.350 | 3.730 | 3.350 | 3.730 | 2.814 | 104,097,738 |
| 2022-05-12 | 3.360 | 3.460 | 3.320 | 3.390 | 2.558 | 84,114,698 |
| 2022-05-11 | 3.400 | 3.660 | 3.370 | 3.410 | 2.573 | 131,336,856 |
| 2022-05-10 | 3.310 | 3.460 | 3.270 | 3.400 | 2.565 | 109,535,611 |
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.