Rongan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	1.960	1.980	1.930	1.950	1.950	23,063,300
2025-04-22	1.920	1.970	1.920	1.960	1.960	33,645,203
2025-04-21	1.940	1.950	1.890	1.930	1.930	27,136,003
2025-04-18	1.860	1.940	1.860	1.930	1.930	43,854,600
2025-04-17	1.810	1.900	1.800	1.860	1.860	31,642,600
2025-04-16	1.840	1.870	1.790	1.820	1.820	21,055,600
2025-04-15	1.860	1.860	1.830	1.840	1.840	16,756,900
2025-04-14	1.860	1.870	1.840	1.860	1.860	19,940,096
2025-04-11	1.850	1.880	1.840	1.850	1.850	22,068,300
2025-04-10	1.820	1.900	1.820	1.880	1.880	33,121,280
2025-04-09	1.750	1.850	1.670	1.830	1.830	39,833,467
2025-04-08	1.730	1.790	1.720	1.780	1.780	35,330,663
2025-04-07	1.930	1.940	1.770	1.770	1.770	39,814,500
2025-04-03	1.930	1.970	1.930	1.970	1.970	21,002,030
2025-04-02	1.950	1.950	1.930	1.940	1.940	10,399,896
2025-04-01	1.940	1.960	1.930	1.950	1.950	16,672,600
2025-03-31	1.940	1.950	1.920	1.940	1.940	18,819,035
2025-03-28	1.970	1.970	1.940	1.950	1.950	16,864,603
2025-03-27	1.980	1.980	1.940	1.970	1.970	17,677,551
2025-03-26	1.940	2.000	1.940	1.980	1.980	32,234,121
2025-03-25	1.940	1.960	1.920	1.950	1.950	18,783,100
2025-03-24	1.970	1.970	1.920	1.940	1.940	23,078,400
2025-03-21	1.990	2.000	1.960	1.980	1.980	22,246,400
2025-03-20	1.980	2.010	1.970	1.990	1.990	23,929,289
2025-03-19	1.970	1.990	1.950	1.980	1.980	19,265,500
2025-03-18	2.010	2.010	1.960	1.980	1.980	21,284,300
2025-03-17	1.980	2.010	1.970	1.990	1.990	28,017,000
2025-03-14	1.930	1.970	1.920	1.970	1.970	27,660,816
2025-03-13	1.950	1.950	1.910	1.930	1.930	20,042,884
2025-03-12	1.960	1.960	1.940	1.940	1.940	18,117,100
2025-03-11	1.940	1.960	1.920	1.960	1.960	20,309,029
2025-03-10	1.960	1.970	1.940	1.960	1.960	19,654,300
2025-03-07	2.000	2.000	1.940	1.950	1.950	34,565,400
2025-03-06	1.940	2.020	1.930	2.000	2.000	42,399,750
2025-03-05	1.960	1.960	1.910	1.930	1.930	26,267,994
2025-03-04	1.970	1.970	1.930	1.960	1.960	22,566,400
2025-03-03	1.980	2.020	1.960	1.970	1.970	31,662,600
2025-02-28	2.000	2.020	1.970	1.980	1.980	36,299,603
2025-02-27	2.030	2.060	1.990	2.010	2.010	30,964,303
2025-02-26	1.960	2.020	1.960	2.020	2.020	39,696,467
2025-02-25	1.980	2.000	1.950	1.950	1.950	26,501,230
2025-02-24	1.950	2.020	1.940	1.990	1.990	40,092,366
2025-02-21	1.970	1.990	1.930	1.950	1.950	25,251,000
2025-02-20	1.980	2.000	1.960	1.980	1.980	24,176,467
2025-02-19	1.970	1.990	1.960	1.990	1.990	24,509,000
2025-02-18	2.040	2.040	1.970	1.980	1.980	29,676,900
2025-02-17	2.020	2.060	1.990	2.040	2.040	33,687,529
2025-02-14	2.070	2.080	1.990	2.010	2.010	35,648,623
2025-02-13	2.040	2.100	2.020	2.070	2.070	53,591,500
2025-02-12	1.990	2.020	1.970	2.020	2.020	29,486,800
2025-02-11	2.020	2.050	1.970	1.990	1.990	32,821,800
2025-02-10	1.980	2.030	1.970	2.020	2.020	41,058,369
2025-02-07	1.920	2.000	1.910	1.970	1.970	45,066,618
2025-02-06	1.880	1.930	1.830	1.930	1.930	47,528,800
2025-02-05	1.900	1.920	1.870	1.880	1.880	45,835,900
2025-01-27	1.980	2.020	1.930	1.930	1.930	55,160,840
2025-01-24	2.130	2.150	2.110	2.140	2.140	23,009,500
2025-01-23	2.140	2.180	2.130	2.140	2.140	26,640,800
2025-01-22	2.160	2.170	2.110	2.120	2.120	27,779,704
2025-01-21	2.190	2.240	2.170	2.180	2.180	40,217,400

← NewerPage 7 of 21 · 1,212 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.