Rongan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.180	2.240	2.150	2.210	2.210	45,312,266
2025-10-21	2.070	2.170	2.060	2.170	2.170	49,719,753
2025-10-20	2.060	2.110	2.050	2.070	2.070	40,406,100
2025-10-17	2.060	2.100	2.030	2.040	2.040	35,622,738
2025-10-16	2.070	2.090	2.040	2.060	2.060	31,440,538
2025-10-15	2.080	2.110	2.040	2.070	2.070	33,882,200
2025-10-14	2.060	2.130	2.040	2.060	2.060	49,393,688
2025-10-13	2.030	2.060	1.970	2.050	2.050	30,680,485
2025-10-10	2.020	2.090	2.010	2.060	2.060	47,489,467
2025-10-09	2.060	2.070	1.980	2.020	2.020	42,027,734
2025-09-30	2.020	2.070	2.000	2.050	2.050	34,786,200
2025-09-29	2.020	2.030	1.950	2.020	2.020	40,639,345
2025-09-26	2.000	2.080	1.990	2.020	2.020	34,259,745
2025-09-25	2.050	2.060	2.010	2.010	2.010	32,315,600
2025-09-24	2.000	2.080	1.990	2.060	2.060	39,644,356
2025-09-23	2.110	2.120	1.980	2.010	2.010	45,230,378
2025-09-22	2.130	2.130	2.040	2.130	2.130	40,622,543
2025-09-19	2.210	2.230	2.080	2.140	2.140	50,704,456
2025-09-18	2.230	2.320	2.170	2.200	2.200	67,296,889
2025-09-17	2.270	2.280	2.180	2.230	2.230	52,320,670
2025-09-16	2.200	2.290	2.200	2.270	2.270	77,974,843
2025-09-15	2.170	2.300	2.090	2.250	2.250	93,132,682
2025-09-12	2.110	2.200	2.100	2.180	2.180	61,939,753
2025-09-11	2.060	2.120	2.030	2.110	2.110	47,192,860
2025-09-10	2.020	2.080	2.000	2.070	2.070	55,478,726
2025-09-09	1.960	2.040	1.960	2.020	2.020	60,262,440
2025-09-08	1.950	1.990	1.940	1.960	1.960	40,861,400
2025-09-05	1.950	1.960	1.900	1.960	1.960	35,149,000
2025-09-04	1.930	1.960	1.920	1.950	1.950	40,809,183
2025-09-03	1.940	1.970	1.910	1.920	1.920	31,395,300
2025-09-02	1.940	1.970	1.910	1.940	1.940	35,366,725
2025-09-01	1.910	1.960	1.880	1.930	1.930	40,767,200
2025-08-29	1.960	1.970	1.910	1.920	1.920	31,950,400
2025-08-28	1.950	1.980	1.890	1.940	1.940	37,408,822
2025-08-27	2.020	2.040	1.940	1.940	1.940	32,393,100
2025-08-26	2.030	2.040	1.990	2.020	2.020	28,569,805
2025-08-25	1.970	2.060	1.970	2.030	2.030	55,482,933
2025-08-22	1.990	1.990	1.950	1.970	1.970	23,004,900
2025-08-21	1.990	2.010	1.970	1.990	1.990	21,597,533
2025-08-20	1.960	1.990	1.940	1.990	1.990	27,097,489
2025-08-19	1.950	1.980	1.940	1.970	1.970	24,637,284
2025-08-18	1.960	1.970	1.940	1.950	1.950	35,646,689
2025-08-15	1.930	1.980	1.920	1.950	1.950	33,629,100
2025-08-14	1.960	1.970	1.920	1.930	1.930	26,915,500
2025-08-13	1.960	1.970	1.940	1.950	1.950	25,860,402
2025-08-12	1.950	1.970	1.930	1.950	1.950	23,984,079
2025-08-11	1.890	1.950	1.880	1.940	1.940	34,162,087
2025-08-08	1.870	1.890	1.860	1.890	1.890	20,530,660
2025-08-07	1.860	1.880	1.840	1.870	1.870	24,554,167
2025-08-06	1.880	1.880	1.840	1.860	1.860	25,285,200
2025-08-05	1.870	1.900	1.860	1.870	1.870	28,061,381
2025-08-04	1.860	1.870	1.840	1.860	1.860	23,899,699
2025-08-01	1.890	1.900	1.860	1.870	1.870	27,007,400
2025-07-31	1.950	1.960	1.880	1.890	1.890	37,136,068
2025-07-30	1.970	1.990	1.950	1.950	1.950	28,223,868
2025-07-29	1.970	1.980	1.950	1.980	1.980	32,689,239
2025-07-28	1.970	1.980	1.940	1.970	1.970	23,030,887
2025-07-25	1.990	2.000	1.960	1.970	1.970	27,884,655
2025-07-24	1.950	2.020	1.930	1.990	1.990	39,178,397
2025-07-23	1.960	1.990	1.930	1.940	1.940	28,255,283

← NewerPage 5 of 21 · 1,216 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.