Rongan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	1.950	1.960	1.920	1.960	1.960	28,206,783
2025-07-21	1.910	1.950	1.900	1.940	1.940	26,404,781
2025-07-18	1.920	1.930	1.890	1.900	1.900	17,312,400
2025-07-17	1.940	1.940	1.900	1.910	1.910	22,818,724
2025-07-16	1.920	1.950	1.910	1.920	1.920	23,250,652
2025-07-15	1.930	1.940	1.870	1.920	1.920	41,374,300
2025-07-14	1.990	2.000	1.930	1.940	1.940	33,991,100
2025-07-11	1.990	2.030	1.970	2.000	2.000	51,312,990
2025-07-10	1.900	2.000	1.890	1.970	1.970	60,739,077
2025-07-09	1.880	1.900	1.870	1.900	1.900	29,802,697
2025-07-08	1.870	1.880	1.850	1.880	1.880	20,503,100
2025-07-07	1.830	1.880	1.820	1.860	1.860	31,255,271
2025-07-04	1.840	1.850	1.820	1.830	1.830	20,586,800
2025-07-03	1.830	1.860	1.830	1.840	1.840	19,465,576
2025-07-02	1.800	1.830	1.800	1.830	1.830	23,965,976
2025-07-01	1.820	1.820	1.790	1.800	1.800	14,454,136
2025-06-30	1.830	1.830	1.810	1.810	1.810	17,080,600
2025-06-27	1.820	1.850	1.810	1.820	1.820	23,003,403
2025-06-26	1.830	1.840	1.810	1.820	1.820	20,240,214
2025-06-25	1.820	1.830	1.800	1.830	1.830	18,703,704
2025-06-24	1.790	1.820	1.780	1.810	1.810	16,750,300
2025-06-23	1.760	1.790	1.740	1.790	1.790	14,837,077
2025-06-20	1.770	1.790	1.760	1.770	1.770	13,536,100
2025-06-19	1.800	1.810	1.760	1.780	1.780	16,872,518
2025-06-18	1.830	1.830	1.800	1.800	1.800	14,779,350
2025-06-17	1.840	1.840	1.810	1.830	1.830	16,101,900
2025-06-16	1.800	1.840	1.800	1.830	1.830	22,403,954
2025-06-13	1.840	1.840	1.800	1.800	1.800	24,781,200
2025-06-12	1.860	1.860	1.830	1.840	1.840	16,053,117
2025-06-11	1.840	1.870	1.830	1.850	1.850	18,145,900
2025-06-10	1.870	1.880	1.820	1.840	1.840	23,597,200
2025-06-09	1.860	1.870	1.840	1.860	1.860	13,214,600
2025-06-06	1.860	1.870	1.850	1.860	1.860	11,052,387
2025-06-05	1.870	1.890	1.850	1.860	1.860	16,609,600
2025-06-04	1.850	1.880	1.840	1.870	1.870	20,521,400
2025-06-03	1.840	1.860	1.830	1.850	1.850	12,655,324
2025-05-30	1.860	1.880	1.840	1.840	1.840	17,798,000
2025-05-29	1.820	1.870	1.820	1.870	1.870	23,675,800
2025-05-28	1.840	1.850	1.810	1.820	1.820	15,041,700
2025-05-27	1.830	1.850	1.820	1.850	1.850	17,041,763
2025-05-26	1.830	1.840	1.810	1.840	1.840	17,249,800
2025-05-23	1.860	1.870	1.820	1.830	1.830	36,088,000
2025-05-22	1.900	1.910	1.860	1.880	1.880	23,538,580
2025-05-21	1.930	1.930	1.900	1.900	1.900	19,783,403
2025-05-20	1.930	1.940	1.900	1.920	1.920	17,624,300
2025-05-19	1.880	1.940	1.870	1.930	1.930	36,809,364
2025-05-16	1.900	1.900	1.860	1.870	1.870	15,685,400
2025-05-15	1.900	1.930	1.890	1.890	1.890	14,277,800
2025-05-14	1.890	1.920	1.860	1.910	1.910	24,356,500
2025-05-13	1.900	1.910	1.870	1.880	1.880	20,307,750
2025-05-12	1.890	1.900	1.860	1.890	1.890	17,054,300
2025-05-09	1.930	1.930	1.880	1.880	1.880	23,135,606
2025-05-08	1.910	1.950	1.900	1.930	1.930	19,814,600
2025-05-07	1.920	1.980	1.910	1.920	1.920	35,346,400
2025-05-06	1.880	1.900	1.870	1.890	1.890	23,626,100
2025-04-30	1.850	1.900	1.850	1.870	1.870	23,681,414
2025-04-29	1.840	1.870	1.840	1.860	1.860	20,925,090
2025-04-28	1.950	1.960	1.850	1.860	1.860	35,579,600
2025-04-25	1.940	2.020	1.930	1.960	1.960	44,179,653
2025-04-24	1.950	1.980	1.910	1.940	1.940	29,473,700

← NewerPage 6 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.