Rongan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	1.800	1.820	1.780	1.800	1.800	26,924,800
2026-01-14	1.830	1.850	1.790	1.810	1.810	40,118,700
2026-01-13	1.840	1.860	1.810	1.830	1.830	36,926,100
2026-01-12	1.840	1.850	1.820	1.840	1.840	21,368,029
2026-01-09	1.840	1.850	1.820	1.840	1.840	23,708,420
2026-01-08	1.820	1.860	1.800	1.840	1.840	28,464,129
2026-01-07	1.840	1.860	1.820	1.820	1.820	21,426,103
2026-01-06	1.820	1.850	1.810	1.840	1.840	33,135,406
2026-01-05	1.810	1.840	1.800	1.820	1.820	23,114,175
2025-12-31	1.790	1.820	1.780	1.810	1.810	21,935,990
2025-12-30	1.800	1.810	1.770	1.790	1.790	21,744,356
2025-12-29	1.820	1.830	1.800	1.800	1.800	22,114,400
2025-12-26	1.820	1.830	1.810	1.820	1.820	16,855,400
2025-12-25	1.810	1.830	1.810	1.820	1.820	19,016,700
2025-12-24	1.810	1.830	1.800	1.810	1.810	18,586,269
2025-12-23	1.850	1.860	1.810	1.810	1.810	28,849,531
2025-12-22	1.880	1.880	1.850	1.860	1.860	31,525,000
2025-12-19	1.830	1.890	1.810	1.880	1.880	45,516,294
2025-12-18	1.790	1.830	1.780	1.820	1.820	41,456,395
2025-12-17	1.790	1.810	1.760	1.800	1.800	34,743,444
2025-12-16	1.800	1.830	1.780	1.800	1.800	41,195,614
2025-12-15	1.790	1.820	1.770	1.800	1.800	32,835,700
2025-12-12	1.840	1.850	1.800	1.810	1.810	52,261,483
2025-12-11	1.960	1.970	1.840	1.840	1.840	71,763,822
2025-12-10	1.930	2.010	1.900	1.970	1.970	70,274,647
2025-12-09	2.050	2.050	1.940	1.950	1.950	60,928,400
2025-12-08	2.000	2.070	2.000	2.040	2.040	49,302,499
2025-12-05	2.010	2.020	1.960	2.010	2.010	47,070,711
2025-12-04	2.060	2.080	2.000	2.020	2.020	55,045,874
2025-12-03	2.080	2.120	2.040	2.070	2.070	39,463,600
2025-12-02	2.050	2.090	2.010	2.080	2.080	46,301,197
2025-12-01	2.080	2.090	2.050	2.050	2.050	29,847,606
2025-11-28	2.060	2.080	2.000	2.070	2.070	37,788,700
2025-11-27	2.030	2.070	1.980	2.060	2.060	34,693,197
2025-11-26	2.050	2.100	2.030	2.040	2.040	35,242,400
2025-11-25	2.040	2.080	2.010	2.060	2.060	32,010,188
2025-11-24	2.020	2.070	2.000	2.040	2.040	43,138,500
2025-11-21	2.050	2.110	1.990	2.010	2.010	59,861,903
2025-11-20	2.060	2.110	2.000	2.060	2.060	53,374,424
2025-11-19	2.120	2.150	2.040	2.060	2.060	42,996,088
2025-11-18	2.220	2.230	2.080	2.120	2.120	58,814,900
2025-11-17	2.190	2.220	2.170	2.220	2.220	46,116,678
2025-11-14	2.150	2.220	2.140	2.200	2.200	51,183,547
2025-11-13	2.120	2.160	2.080	2.160	2.160	39,247,151
2025-11-12	2.130	2.160	2.100	2.120	2.120	32,002,600
2025-11-11	2.080	2.140	2.080	2.130	2.130	47,482,527
2025-11-10	2.040	2.080	2.020	2.080	2.080	33,622,572
2025-11-07	2.040	2.070	2.020	2.040	2.040	28,901,900
2025-11-06	2.040	2.060	2.010	2.050	2.050	35,695,473
2025-11-05	1.990	2.050	1.970	2.040	2.040	42,072,373
2025-11-04	1.980	2.010	1.970	2.000	2.000	37,339,900
2025-11-03	1.960	1.990	1.950	1.980	1.980	35,009,900
2025-10-31	1.980	2.000	1.950	1.960	1.960	45,835,658
2025-10-30	2.040	2.050	1.970	1.980	1.980	43,239,800
2025-10-29	2.070	2.070	2.020	2.050	2.050	29,982,168
2025-10-28	2.070	2.080	2.040	2.050	2.050	34,106,267
2025-10-27	2.100	2.120	2.070	2.080	2.080	38,970,567
2025-10-24	2.210	2.210	2.090	2.100	2.100	45,000,400
2025-10-23	2.210	2.240	2.140	2.200	2.200	39,878,968
2025-10-22	2.180	2.240	2.150	2.210	2.210	45,312,266

← NewerPage 4 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.