Rongan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.440	2.470	2.400	2.460	1.856	12,703,600
2022-01-28	2.440	2.450	2.390	2.410	1.818	9,616,200
2022-01-27	2.460	2.460	2.420	2.420	1.826	9,061,223
2022-01-26	2.460	2.500	2.410	2.470	1.864	11,695,103
2022-01-25	2.520	2.530	2.410	2.420	1.826	16,003,600
2022-01-24	2.530	2.560	2.460	2.540	1.917	12,632,212
2022-01-21	2.540	2.590	2.510	2.540	1.917	17,142,700
2022-01-20	2.610	2.680	2.560	2.560	1.932	19,785,400
2022-01-19	2.540	2.610	2.530	2.600	1.962	18,008,100
2022-01-18	2.560	2.590	2.510	2.540	1.917	14,385,246
2022-01-17	2.590	2.590	2.540	2.550	1.924	11,510,400
2022-01-14	2.640	2.640	2.540	2.550	1.924	20,965,899
2022-01-13	2.640	2.750	2.600	2.650	2.000	27,057,543
2022-01-12	2.650	2.660	2.580	2.630	1.984	21,255,600
2022-01-11	2.640	2.710	2.620	2.640	1.992	27,286,460
2022-01-10	2.590	2.690	2.570	2.650	2.000	26,591,556
2022-01-07	2.560	2.680	2.560	2.610	1.969	32,093,909
2022-01-06	2.530	2.610	2.520	2.560	1.932	18,342,588
2022-01-05	2.520	2.570	2.500	2.540	1.917	18,183,081
2022-01-04	2.460	2.530	2.450	2.520	1.901	19,635,475
2021-12-31	2.460	2.490	2.440	2.460	1.856	18,225,445
2021-12-30	2.450	2.480	2.440	2.450	1.849	9,380,206
2021-12-29	2.470	2.480	2.430	2.460	1.856	8,403,788
2021-12-28	2.490	2.500	2.440	2.470	1.864	16,311,710
2021-12-27	2.530	2.560	2.490	2.510	1.894	17,277,670
2021-12-24	2.590	2.590	2.500	2.510	1.894	22,796,875
2021-12-23	2.580	2.600	2.560	2.580	1.947	31,502,115
2021-12-22	2.710	2.810	2.600	2.630	1.984	79,932,037
2021-12-21	2.520	2.790	2.500	2.790	2.105	94,899,159
2021-12-20	2.440	2.660	2.430	2.540	1.917	45,952,820
2021-12-17	2.390	2.520	2.380	2.460	1.856	25,640,891
2021-12-16	2.360	2.390	2.350	2.390	1.803	12,843,178
2021-12-15	2.330	2.390	2.320	2.370	1.788	13,915,089
2021-12-14	2.340	2.350	2.320	2.330	1.758	6,227,369
2021-12-13	2.360	2.370	2.340	2.350	1.773	9,479,595
2021-12-10	2.370	2.400	2.350	2.350	1.773	13,567,000
2021-12-09	2.360	2.400	2.340	2.380	1.796	10,054,800
2021-12-08	2.370	2.380	2.350	2.360	1.781	7,675,272
2021-12-07	2.380	2.410	2.350	2.390	1.803	14,786,053
2021-12-06	2.360	2.390	2.340	2.340	1.766	8,507,472
2021-12-03	2.340	2.370	2.330	2.360	1.781	5,964,300
2021-12-02	2.340	2.380	2.320	2.350	1.773	7,628,835
2021-12-01	2.310	2.350	2.300	2.340	1.766	5,980,710
2021-11-30	2.300	2.340	2.290	2.320	1.751	6,000,022
2021-11-29	2.310	2.320	2.280	2.300	1.735	7,204,900
2021-11-26	2.350	2.380	2.330	2.330	1.758	3,636,617
2021-11-25	2.340	2.370	2.340	2.340	1.766	5,686,503
2021-11-24	2.320	2.350	2.320	2.330	1.758	5,437,799
2021-11-23	2.300	2.340	2.300	2.320	1.751	4,476,223
2021-11-22	2.330	2.330	2.300	2.310	1.743	6,902,030
2021-11-19	2.300	2.380	2.280	2.340	1.766	10,434,030
2021-11-18	2.320	2.320	2.300	2.300	1.735	3,757,528
2021-11-17	2.320	2.330	2.290	2.320	1.751	4,804,000
2021-11-16	2.330	2.350	2.310	2.310	1.743	5,667,511
2021-11-15	2.340	2.350	2.300	2.340	1.766	9,628,728
2021-11-12	2.360	2.390	2.310	2.340	1.766	10,724,333
2021-11-11	2.290	2.440	2.290	2.390	1.803	24,276,225
2021-11-10	2.250	2.300	2.230	2.290	1.728	8,238,917
2021-11-09	2.230	2.250	2.220	2.250	1.698	3,934,858
2021-11-08	2.250	2.260	2.200	2.240	1.690	7,181,794

← NewerPage 20 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.