Rongan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	3.330	3.520	3.270	3.390	2.558	156,553,744
2022-05-06	3.190	3.480	3.130	3.390	2.558	207,064,785
2022-05-05	3.160	3.160	3.150	3.160	2.384	35,294,811
2022-04-29	2.920	2.950	2.740	2.870	2.166	103,335,005
2022-04-28	2.790	2.910	2.710	2.890	2.181	85,682,010
2022-04-27	2.770	2.920	2.660	2.820	2.128	101,658,835
2022-04-26	2.730	2.960	2.710	2.840	2.143	102,640,317
2022-04-25	2.920	2.990	2.680	2.690	2.030	64,466,637
2022-04-22	2.850	3.080	2.810	2.970	2.241	53,787,829
2022-04-21	2.990	3.000	2.840	2.870	2.166	45,594,837
2022-04-20	3.120	3.190	2.950	2.990	2.256	62,780,091
2022-04-19	3.110	3.180	3.010	3.160	2.384	53,964,293
2022-04-18	3.070	3.290	3.060	3.130	2.362	77,485,746
2022-04-15	3.170	3.260	3.060	3.130	2.362	81,515,620
2022-04-14	3.010	3.210	3.000	3.150	2.377	96,837,591
2022-04-13	3.210	3.270	3.080	3.080	2.324	117,211,737
2022-04-12	3.700	3.860	3.380	3.420	2.580	162,411,663
2022-04-11	3.750	3.970	3.460	3.680	2.777	187,359,876
2022-04-08	3.500	3.750	3.320	3.750	2.829	85,799,199
2022-04-07	3.500	3.580	3.370	3.410	2.573	119,628,783
2022-04-06	3.670	3.800	3.500	3.640	2.746	177,932,493
2022-04-01	3.320	3.630	3.220	3.550	2.679	166,118,912
2022-03-31	3.400	3.600	3.370	3.430	2.588	164,571,694
2022-03-30	3.280	3.480	3.260	3.410	2.573	154,837,433
2022-03-29	3.370	3.450	3.180	3.220	2.430	153,295,193
2022-03-28	3.360	3.640	3.330	3.400	2.565	180,142,929
2022-03-25	3.540	3.750	3.310	3.480	2.626	218,442,125
2022-03-24	3.740	4.130	3.440	3.530	2.663	287,845,938
2022-03-23	3.260	3.760	3.090	3.760	2.837	234,259,928
2022-03-22	3.300	3.420	2.930	3.420	2.580	270,191,791
2022-03-21	3.110	3.110	3.110	3.110	2.347	50,447,913
2022-03-18	2.600	2.830	2.540	2.830	2.135	66,474,774
2022-03-17	2.560	2.670	2.530	2.570	1.939	40,985,394
2022-03-16	2.410	2.520	2.340	2.480	1.871	25,139,000
2022-03-15	2.580	2.600	2.390	2.400	1.811	31,299,507
2022-03-14	2.680	2.720	2.600	2.610	1.969	23,703,902
2022-03-11	2.650	2.680	2.580	2.660	2.007	17,892,423
2022-03-10	2.690	2.720	2.630	2.680	2.022	15,639,552
2022-03-09	2.740	2.740	2.520	2.630	1.984	20,393,498
2022-03-08	2.800	2.800	2.670	2.680	2.022	20,325,485
2022-03-07	2.760	2.840	2.750	2.800	2.113	20,506,200
2022-03-04	2.830	2.850	2.740	2.790	2.105	26,087,100
2022-03-03	2.760	2.880	2.750	2.840	2.143	45,227,600
2022-03-02	2.710	2.800	2.690	2.760	2.083	38,362,337
2022-03-01	2.610	2.740	2.610	2.690	2.030	26,986,100
2022-02-28	2.640	2.660	2.590	2.620	1.977	19,411,071
2022-02-25	2.680	2.780	2.620	2.660	2.007	32,636,964
2022-02-24	2.780	2.810	2.650	2.660	2.007	47,377,330
2022-02-23	2.830	2.850	2.740	2.780	2.098	42,821,382
2022-02-22	2.830	2.920	2.790	2.790	2.105	66,006,703
2022-02-21	2.820	2.880	2.760	2.880	2.173	97,020,149
2022-02-18	2.650	2.950	2.640	2.850	2.150	129,150,291
2022-02-17	2.670	2.700	2.610	2.680	2.022	39,168,288
2022-02-16	2.660	2.760	2.650	2.690	2.030	51,019,579
2022-02-15	2.670	2.900	2.600	2.740	2.067	82,206,801
2022-02-14	2.790	2.790	2.600	2.640	1.992	80,708,875
2022-02-11	2.850	2.850	2.850	2.850	2.150	29,171,473
2022-02-10	2.570	2.610	2.530	2.590	1.954	11,927,169
2022-02-09	2.540	2.600	2.540	2.570	1.939	14,095,015
2022-02-08	2.450	2.570	2.440	2.560	1.932	16,187,723

← NewerPage 19 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.