Rongan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.370	2.450	2.370	2.430	2.430	51,177,480
2024-10-24	2.350	2.400	2.330	2.370	2.370	39,017,259
2024-10-23	2.350	2.410	2.350	2.360	2.360	51,400,700
2024-10-22	2.330	2.370	2.320	2.360	2.360	30,876,554
2024-10-21	2.360	2.380	2.320	2.340	2.340	38,014,715
2024-10-18	2.340	2.400	2.270	2.370	2.370	54,095,774
2024-10-17	2.520	2.530	2.330	2.350	2.350	69,939,543
2024-10-16	2.360	2.500	2.340	2.490	2.490	79,056,603
2024-10-15	2.410	2.450	2.360	2.370	2.370	53,819,406
2024-10-14	2.440	2.490	2.370	2.460	2.460	69,487,667
2024-10-11	2.320	2.390	2.300	2.360	2.360	51,461,314
2024-10-10	2.350	2.410	2.240	2.330	2.330	72,518,335
2024-10-09	2.600	2.600	2.410	2.410	2.410	74,350,900
2024-10-08	2.930	2.940	2.550	2.680	2.680	126,715,668
2024-09-30	2.600	2.670	2.490	2.670	2.670	109,779,045
2024-09-27	2.450	2.480	2.350	2.430	2.430	95,641,906
2024-09-26	2.120	2.350	2.100	2.350	2.350	86,299,362
2024-09-25	2.090	2.250	2.090	2.140	2.140	65,772,900
2024-09-24	2.010	2.100	1.990	2.090	2.090	49,783,758
2024-09-23	1.980	1.990	1.950	1.980	1.980	20,463,300
2024-09-20	1.940	2.000	1.940	1.990	1.990	30,087,551
2024-09-19	1.910	1.990	1.900	1.970	1.970	32,138,600
2024-09-18	1.910	1.940	1.840	1.910	1.910	24,079,100
2024-09-13	1.880	1.910	1.870	1.890	1.890	17,874,900
2024-09-12	1.870	1.910	1.860	1.880	1.880	20,896,805
2024-09-11	1.900	1.900	1.850	1.870	1.870	23,699,528
2024-09-10	1.950	1.960	1.880	1.910	1.910	21,790,400
2024-09-09	1.930	1.970	1.910	1.950	1.950	19,000,851
2024-09-06	1.990	1.990	1.940	1.940	1.940	21,769,684
2024-09-05	1.990	2.030	1.970	1.990	1.990	27,127,899
2024-09-04	2.020	2.060	1.990	1.990	1.990	25,909,384
2024-09-03	2.040	2.080	2.020	2.040	2.040	25,231,600
2024-09-02	2.140	2.140	2.050	2.050	2.050	34,282,494
2024-08-30	2.060	2.230	2.050	2.150	2.150	57,841,235
2024-08-29	2.080	2.110	2.060	2.070	2.070	29,581,178
2024-08-28	2.230	2.240	2.070	2.090	2.090	53,447,285
2024-08-27	2.320	2.320	2.240	2.260	2.260	36,228,430
2024-08-26	2.670	2.690	2.620	2.650	2.330	36,124,600
2024-08-23	2.680	2.700	2.620	2.660	2.339	24,294,024
2024-08-22	2.740	2.770	2.690	2.690	2.365	23,399,800
2024-08-21	2.700	2.750	2.680	2.730	2.400	26,846,200
2024-08-20	2.800	2.820	2.680	2.690	2.365	38,528,588
2024-08-19	2.740	2.790	2.710	2.780	2.444	22,895,600
2024-08-16	2.770	2.790	2.750	2.760	2.427	15,417,700
2024-08-15	2.710	2.780	2.690	2.770	2.436	25,800,900
2024-08-14	2.710	2.730	2.690	2.720	2.392	13,719,600
2024-08-13	2.680	2.720	2.660	2.710	2.383	13,783,508
2024-08-12	2.770	2.770	2.660	2.670	2.348	27,976,100
2024-08-09	2.710	2.820	2.700	2.770	2.436	42,112,900
2024-08-08	2.660	2.750	2.650	2.710	2.383	24,138,800
2024-08-07	2.680	2.690	2.650	2.650	2.330	13,149,300
2024-08-06	2.670	2.690	2.650	2.690	2.365	16,621,200
2024-08-05	2.690	2.740	2.650	2.660	2.339	20,239,300
2024-08-02	2.710	2.750	2.690	2.710	2.383	17,433,500
2024-08-01	2.730	2.760	2.700	2.720	2.392	18,963,435
2024-07-31	2.650	2.740	2.630	2.730	2.400	26,026,294
2024-07-30	2.590	2.660	2.590	2.650	2.330	18,486,500
2024-07-29	2.620	2.620	2.580	2.600	2.286	12,312,901
2024-07-26	2.560	2.620	2.560	2.620	2.304	16,890,896
2024-07-25	2.570	2.600	2.550	2.560	2.251	14,256,400

← NewerPage 9 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.