Rongan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	1.740	1.780	1.650	1.670	1.670	36,215,301
2026-07-16	1.730	1.760	1.700	1.740	1.740	24,545,400
2026-07-15	1.710	1.770	1.690	1.740	1.740	32,423,100
2026-07-14	1.690	1.730	1.680	1.730	1.730	20,552,680
2026-07-13	1.740	1.780	1.680	1.700	1.700	25,383,699
2026-07-10	1.710	1.800	1.680	1.760	1.760	35,810,180
2026-07-09	1.670	1.730	1.660	1.710	1.710	25,866,600
2026-07-08	1.670	1.690	1.640	1.670	1.670	23,726,400
2026-07-07	1.720	1.730	1.650	1.670	1.670	23,029,600
2026-07-06	1.700	1.750	1.690	1.720	1.720	27,056,699
2026-07-03	1.680	1.710	1.660	1.690	1.690	21,536,404
2026-07-02	1.690	1.740	1.660	1.680	1.680	25,318,699
2026-07-01	1.660	1.730	1.630	1.690	1.690	26,761,199
2026-06-30	1.640	1.670	1.620	1.660	1.660	21,366,199
2026-06-29	1.670	1.680	1.600	1.650	1.650	26,607,500
2026-06-26	1.700	1.730	1.670	1.680	1.680	28,501,018
2026-06-25	1.760	1.760	1.690	1.710	1.710	29,253,797
2026-06-24	1.800	1.810	1.730	1.760	1.760	39,040,102
2026-06-23	1.760	1.830	1.750	1.810	1.810	44,878,703
2026-06-22	1.790	1.790	1.690	1.780	1.780	46,937,457
2026-06-18	1.880	1.890	1.760	1.800	1.800	65,415,289
2026-06-17	1.990	2.010	1.870	1.890	1.890	46,397,320
2026-06-16	1.930	2.020	1.920	1.980	1.980	53,326,793
2026-06-15	1.900	2.000	1.900	1.940	1.940	60,536,152
2026-06-12	1.910	1.940	1.800	1.900	1.900	79,246,367
2026-06-11	1.940	2.060	1.890	1.910	1.910	86,867,508
2026-06-10	2.030	2.070	1.890	1.970	1.970	130,531,602
2026-06-09	2.490	2.510	2.100	2.100	2.100	125,683,797
2026-06-08	2.120	2.330	2.120	2.330	2.330	59,270,191
2026-06-05	1.930	2.120	1.920	2.120	2.120	54,931,230
2026-06-04	1.870	2.060	1.860	1.930	1.930	69,075,695
2026-06-03	1.920	1.930	1.840	1.870	1.870	22,183,000
2026-06-02	1.940	1.960	1.890	1.920	1.920	22,460,699
2026-06-01	1.880	1.960	1.830	1.950	1.950	28,266,730
2026-05-29	1.890	1.980	1.860	1.880	1.880	32,516,699
2026-05-28	1.820	1.890	1.810	1.870	1.870	27,898,699
2026-05-27	1.860	1.880	1.800	1.820	1.820	18,729,600
2026-05-26	1.900	1.910	1.840	1.870	1.870	19,381,699
2026-05-25	1.910	1.940	1.880	1.900	1.900	24,907,641
2026-05-22	1.870	1.900	1.830	1.890	1.890	20,010,801
2026-05-21	1.940	1.960	1.840	1.840	1.840	23,562,100
2026-05-20	1.970	1.980	1.920	1.940	1.940	17,897,801
2026-05-19	1.980	2.000	1.940	1.980	1.980	20,314,760
2026-05-18	1.970	1.980	1.930	1.980	1.980	29,496,789
2026-05-15	2.010	2.020	1.970	1.980	1.980	17,576,801
2026-05-14	2.070	2.080	2.000	2.010	2.010	19,904,000
2026-05-13	2.070	2.090	2.030	2.070	2.070	26,423,199
2026-05-12	2.090	2.120	2.040	2.080	2.080	28,780,170
2026-05-11	2.060	2.100	2.040	2.080	2.080	29,610,471
2026-05-08	2.030	2.080	2.000	2.060	2.060	31,812,801
2026-05-07	2.080	2.080	2.010	2.020	2.020	25,361,699
2026-05-06	2.030	2.100	2.020	2.080	2.080	35,280,879
2026-04-30	1.990	2.030	1.920	2.020	2.020	38,246,941
2026-04-29	1.890	2.020	1.880	2.000	2.000	36,382,941
2026-04-28	1.840	1.910	1.840	1.890	1.890	23,015,900
2026-04-27	1.840	1.860	1.800	1.860	1.860	19,040,199
2026-04-24	1.870	1.870	1.820	1.840	1.840	14,256,300
2026-04-23	1.890	1.890	1.840	1.870	1.870	17,781,699
2026-04-22	1.890	1.900	1.870	1.880	1.880	13,344,190
2026-04-21	1.900	1.920	1.870	1.890	1.890	16,129,100

← NewerPage 2 of 21 · 1,215 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.