Rongan Property Co Ltd historical data

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

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

← NewerPage 18 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.