Rongan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	2.180	2.200	2.120	2.180	2.180	28,240,300
2025-01-17	2.150	2.190	2.130	2.170	2.170	27,137,100
2025-01-16	2.180	2.190	2.140	2.170	2.170	29,625,500
2025-01-15	2.160	2.170	2.120	2.140	2.140	25,413,200
2025-01-14	2.100	2.170	2.090	2.160	2.160	30,244,539
2025-01-13	2.060	2.110	2.030	2.100	2.100	26,207,800
2025-01-10	2.170	2.180	2.080	2.090	2.090	30,937,364
2025-01-09	2.150	2.170	2.140	2.160	2.160	18,861,391
2025-01-08	2.170	2.190	2.110	2.170	2.170	30,468,911
2025-01-07	2.150	2.180	2.130	2.170	2.170	28,691,844
2025-01-06	2.150	2.170	2.100	2.140	2.140	29,352,628
2025-01-03	2.200	2.220	2.130	2.150	2.150	40,863,572
2025-01-02	2.240	2.290	2.180	2.200	2.200	38,008,753
2024-12-31	2.270	2.300	2.220	2.230	2.230	30,539,700
2024-12-30	2.320	2.320	2.250	2.280	2.280	34,127,500
2024-12-27	2.300	2.360	2.280	2.320	2.320	41,656,500
2024-12-26	2.310	2.340	2.290	2.300	2.300	29,943,957
2024-12-25	2.360	2.380	2.290	2.310	2.310	32,733,300
2024-12-24	2.330	2.350	2.290	2.340	2.340	41,058,525
2024-12-23	2.460	2.460	2.330	2.330	2.330	54,987,267
2024-12-20	2.500	2.530	2.460	2.470	2.470	31,796,000
2024-12-19	2.510	2.530	2.460	2.500	2.500	36,035,400
2024-12-18	2.550	2.560	2.510	2.530	2.530	30,394,430
2024-12-17	2.630	2.670	2.520	2.540	2.540	49,889,962
2024-12-16	2.630	2.690	2.600	2.650	2.650	45,436,060
2024-12-13	2.750	2.760	2.610	2.630	2.630	56,460,775
2024-12-12	2.690	2.760	2.650	2.760	2.760	68,005,370
2024-12-11	2.580	2.710	2.570	2.690	2.690	73,990,599
2024-12-10	2.670	2.730	2.570	2.580	2.580	65,983,800
2024-12-09	2.660	2.680	2.530	2.550	2.550	57,095,600
2024-12-06	2.560	2.680	2.560	2.650	2.650	65,520,167
2024-12-05	2.500	2.560	2.490	2.560	2.560	29,708,037
2024-12-04	2.560	2.570	2.480	2.510	2.510	28,190,200
2024-12-03	2.550	2.580	2.510	2.570	2.570	34,360,700
2024-12-02	2.450	2.560	2.440	2.540	2.540	45,585,372
2024-11-29	2.420	2.470	2.390	2.450	2.450	29,496,475
2024-11-28	2.400	2.460	2.380	2.420	2.420	32,020,910
2024-11-27	2.360	2.400	2.290	2.390	2.390	27,302,511
2024-11-26	2.360	2.400	2.350	2.360	2.360	22,087,275
2024-11-25	2.380	2.390	2.320	2.370	2.370	28,649,425
2024-11-22	2.450	2.490	2.370	2.380	2.380	35,721,104
2024-11-21	2.450	2.470	2.420	2.460	2.460	25,444,939
2024-11-20	2.420	2.460	2.390	2.460	2.460	34,029,798
2024-11-19	2.460	2.470	2.360	2.430	2.430	39,435,413
2024-11-18	2.420	2.510	2.420	2.450	2.450	49,358,939
2024-11-15	2.460	2.480	2.380	2.390	2.390	36,524,341
2024-11-14	2.610	2.630	2.470	2.480	2.480	50,283,309
2024-11-13	2.560	2.620	2.520	2.560	2.560	38,545,240
2024-11-12	2.600	2.640	2.550	2.580	2.580	50,437,817
2024-11-11	2.630	2.670	2.550	2.600	2.600	50,920,845
2024-11-08	2.860	2.890	2.630	2.640	2.640	90,746,587
2024-11-07	2.580	2.830	2.560	2.800	2.800	102,079,699
2024-11-06	2.540	2.630	2.450	2.600	2.600	78,150,088
2024-11-05	2.410	2.560	2.410	2.550	2.550	69,863,008
2024-11-04	2.450	2.470	2.350	2.410	2.410	41,177,197
2024-11-01	2.480	2.550	2.420	2.430	2.430	52,380,800
2024-10-31	2.400	2.520	2.390	2.480	2.480	57,219,597
2024-10-30	2.400	2.470	2.390	2.430	2.430	40,680,900
2024-10-29	2.520	2.530	2.390	2.400	2.400	50,563,900
2024-10-28	2.430	2.520	2.420	2.520	2.520	54,503,200

← NewerPage 8 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.