Rongan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.920	1.930	1.890	1.900	1.900	20,165,301
2026-04-17	1.940	1.960	1.900	1.930	1.930	20,927,801
2026-04-16	1.910	1.940	1.890	1.930	1.930	22,948,199
2026-04-15	2.060	2.070	1.900	1.910	1.910	44,909,672
2026-04-14	1.980	2.120	1.950	2.060	2.060	40,347,727
2026-04-13	1.930	2.000	1.910	1.970	1.970	22,391,430
2026-04-10	1.930	1.970	1.910	1.920	1.920	17,259,830
2026-04-09	1.950	1.970	1.900	1.910	1.910	15,256,200
2026-04-08	1.940	1.970	1.900	1.960	1.960	23,045,061
2026-04-07	1.870	1.910	1.850	1.910	1.910	17,033,500
2026-04-03	1.920	1.930	1.850	1.870	1.870	21,628,980
2026-04-02	1.930	1.940	1.900	1.930	1.930	20,436,260
2026-04-01	1.980	1.990	1.900	1.930	1.930	32,118,670
2026-03-31	1.990	2.040	1.950	1.950	1.950	23,466,510
2026-03-30	1.970	2.000	1.920	1.980	1.980	21,023,359
2026-03-27	1.960	2.000	1.950	1.990	1.990	20,175,699
2026-03-26	1.990	2.030	1.960	1.970	1.970	19,620,100
2026-03-25	1.960	2.020	1.930	1.990	1.990	32,710,609
2026-03-24	1.920	1.960	1.880	1.950	1.950	27,231,020
2026-03-23	1.980	1.990	1.860	1.880	1.880	39,497,102
2026-03-20	2.040	2.060	1.990	2.010	2.010	26,482,750
2026-03-19	2.070	2.090	2.020	2.040	2.040	20,377,600
2026-03-18	2.130	2.140	2.050	2.080	2.080	31,706,420
2026-03-17	2.090	2.220	2.080	2.130	2.130	38,583,141
2026-03-16	2.050	2.130	2.050	2.080	2.080	23,282,461
2026-03-13	2.070	2.110	2.050	2.060	2.060	26,481,100
2026-03-12	2.070	2.100	2.050	2.070	2.070	23,145,311
2026-03-11	2.080	2.090	2.040	2.070	2.070	22,447,680
2026-03-10	2.070	2.100	2.060	2.080	2.080	24,161,199
2026-03-09	2.100	2.140	2.030	2.060	2.060	35,481,102
2026-03-06	2.060	2.110	2.040	2.110	2.110	21,994,301
2026-03-05	2.080	2.090	2.020	2.060	2.060	24,677,699
2026-03-04	2.050	2.090	2.030	2.060	2.060	21,883,900
2026-03-03	2.140	2.170	2.060	2.070	2.070	28,554,600
2026-03-02	2.140	2.170	2.100	2.130	2.130	33,624,922
2026-02-27	2.140	2.170	2.120	2.150	2.150	32,024,801
2026-02-26	2.220	2.220	2.130	2.140	2.140	36,844,602
2026-02-25	2.240	2.270	2.200	2.220	2.220	31,668,730
2026-02-24	2.220	2.240	2.110	2.230	2.230	52,133,762
2026-02-13	2.260	2.260	2.170	2.210	2.210	61,731,352
2026-02-12	2.230	2.410	2.220	2.250	2.250	82,601,508
2026-02-11	2.160	2.250	2.130	2.240	2.240	59,355,238
2026-02-10	2.140	2.170	2.100	2.160	2.160	45,061,898
2026-02-09	2.120	2.150	2.080	2.130	2.130	60,744,230
2026-02-06	2.080	2.100	2.010	2.080	2.080	70,597,297
2026-02-05	2.020	2.070	1.990	2.050	2.050	102,233,297
2026-02-04	1.860	2.040	1.860	2.040	2.040	98,275,031
2026-02-03	1.820	1.860	1.810	1.850	1.850	34,105,738
2026-02-02	1.820	1.870	1.800	1.810	1.810	45,266,953
2026-01-30	1.840	1.850	1.780	1.830	1.830	36,694,953
2026-01-29	1.810	1.870	1.800	1.850	1.850	40,404,699
2026-01-28	1.780	1.830	1.770	1.820	1.820	35,266,301
2026-01-27	1.810	1.820	1.760	1.770	1.770	24,179,301
2026-01-26	1.840	1.850	1.800	1.810	1.810	23,950,199
2026-01-23	1.820	1.840	1.800	1.830	1.830	24,572,590
2026-01-22	1.800	1.820	1.770	1.820	1.820	26,278,100
2026-01-21	1.780	1.810	1.760	1.790	1.790	24,701,199
2026-01-20	1.750	1.790	1.740	1.780	1.780	29,590,199
2026-01-19	1.730	1.760	1.710	1.750	1.750	19,647,570
2026-01-16	1.800	1.810	1.730	1.730	1.730	40,338,277

← NewerPage 3 of 5 · 242 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.