Sichuan Rongda Gold Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 22.640 | 22.640 | 22.070 | 22.200 | 21.696 | 5,287,838 |
| 2024-07-24 | 23.200 | 23.420 | 22.990 | 23.050 | 22.527 | 3,203,100 |
| 2024-07-23 | 24.010 | 24.160 | 23.100 | 23.180 | 22.654 | 4,778,478 |
| 2024-07-22 | 23.840 | 24.200 | 23.810 | 24.010 | 23.465 | 4,066,723 |
| 2024-07-19 | 24.150 | 24.440 | 23.770 | 24.240 | 23.690 | 6,568,466 |
| 2024-07-18 | 24.650 | 25.130 | 24.330 | 25.080 | 24.511 | 7,330,638 |
| 2024-07-17 | 26.200 | 26.380 | 25.000 | 25.070 | 24.501 | 11,439,038 |
| 2024-07-16 | 24.820 | 25.500 | 24.680 | 25.460 | 24.882 | 11,118,357 |
| 2024-07-15 | 24.300 | 25.090 | 24.000 | 24.810 | 24.247 | 9,952,900 |
| 2024-07-12 | 24.880 | 25.000 | 24.160 | 24.420 | 23.866 | 9,731,907 |
| 2024-07-11 | 23.550 | 24.350 | 23.460 | 24.290 | 23.739 | 7,587,994 |
| 2024-07-10 | 23.550 | 24.130 | 23.350 | 23.460 | 22.927 | 4,994,200 |
| 2024-07-09 | 23.050 | 23.750 | 22.860 | 23.710 | 23.172 | 5,802,366 |
| 2024-07-08 | 23.950 | 24.280 | 23.220 | 23.310 | 22.781 | 6,563,000 |
| 2024-07-05 | 22.610 | 23.740 | 22.270 | 23.650 | 23.113 | 7,402,600 |
| 2024-07-04 | 23.490 | 23.670 | 22.790 | 22.850 | 22.331 | 5,010,700 |
| 2024-07-03 | 23.230 | 23.300 | 23.000 | 23.180 | 22.654 | 1,988,795 |
| 2024-07-02 | 23.160 | 23.500 | 23.160 | 23.250 | 22.722 | 2,786,724 |
| 2024-07-01 | 23.060 | 23.410 | 23.000 | 23.400 | 22.869 | 3,318,800 |
| 2024-06-28 | 23.000 | 23.440 | 22.850 | 23.210 | 22.683 | 3,965,734 |
| 2024-06-27 | 23.020 | 23.200 | 22.760 | 22.790 | 22.273 | 2,873,300 |
| 2024-06-26 | 22.990 | 23.300 | 22.620 | 23.300 | 22.771 | 3,424,100 |
| 2024-06-25 | 23.020 | 23.210 | 22.700 | 23.010 | 22.488 | 3,153,760 |
| 2024-06-24 | 23.370 | 23.700 | 23.000 | 23.090 | 22.566 | 5,132,208 |
| 2024-06-21 | 24.470 | 24.570 | 23.950 | 24.020 | 23.475 | 4,696,957 |
| 2024-06-20 | 24.490 | 24.690 | 24.020 | 24.200 | 23.651 | 4,807,918 |
| 2024-06-19 | 24.160 | 24.790 | 24.070 | 24.490 | 23.934 | 5,963,319 |
| 2024-06-18 | 23.780 | 24.300 | 23.760 | 24.190 | 23.641 | 3,737,019 |
| 2024-06-17 | 24.120 | 24.380 | 23.810 | 23.860 | 23.318 | 3,627,519 |
| 2024-06-14 | 23.740 | 24.120 | 23.580 | 24.120 | 23.572 | 4,542,900 |
| 2024-06-13 | 24.260 | 24.270 | 23.750 | 23.920 | 23.377 | 4,568,500 |
| 2024-06-12 | 23.520 | 24.320 | 23.510 | 24.260 | 23.709 | 4,715,700 |
| 2024-06-11 | 23.860 | 23.860 | 23.300 | 23.780 | 23.240 | 7,038,700 |
| 2024-06-07 | 25.300 | 25.390 | 24.600 | 25.070 | 24.501 | 5,381,800 |
| 2024-06-06 | 25.190 | 25.620 | 24.950 | 25.070 | 24.501 | 8,627,400 |
| 2024-06-05 | 24.670 | 25.210 | 24.450 | 24.820 | 24.257 | 5,013,284 |
| 2024-06-04 | 25.260 | 25.410 | 24.940 | 25.200 | 24.628 | 5,782,329 |
| 2024-06-03 | 25.840 | 25.840 | 24.830 | 25.150 | 24.579 | 6,904,593 |
| 2024-05-31 | 25.830 | 26.050 | 25.680 | 26.030 | 25.439 | 4,673,600 |
| 2024-05-30 | 26.500 | 26.600 | 25.690 | 25.760 | 25.175 | 11,041,400 |
| 2024-05-29 | 26.200 | 27.350 | 25.820 | 26.970 | 26.358 | 12,562,394 |
| 2024-05-28 | 26.470 | 27.180 | 26.370 | 26.410 | 25.810 | 10,563,295 |
| 2024-05-27 | 26.000 | 26.660 | 25.880 | 26.290 | 25.693 | 8,246,349 |
| 2024-05-24 | 25.750 | 26.540 | 25.650 | 26.200 | 25.605 | 8,593,595 |
| 2024-05-23 | 26.600 | 26.950 | 26.110 | 26.110 | 25.517 | 12,873,990 |
| 2024-05-22 | 26.740 | 28.700 | 26.740 | 27.620 | 26.993 | 14,192,495 |
| 2024-05-21 | 29.220 | 29.510 | 28.010 | 28.410 | 27.765 | 18,077,748 |
| 2024-05-20 | 27.390 | 29.210 | 27.090 | 29.210 | 28.547 | 18,778,653 |
| 2024-05-17 | 26.260 | 26.570 | 25.860 | 26.550 | 25.947 | 6,863,927 |
| 2024-05-16 | 27.680 | 27.890 | 26.700 | 26.850 | 25.996 | 9,102,518 |
| 2024-05-15 | 26.830 | 27.500 | 26.520 | 27.150 | 26.287 | 9,608,599 |
| 2024-05-14 | 26.450 | 26.990 | 26.270 | 26.690 | 25.841 | 6,998,356 |
| 2024-05-13 | 27.190 | 27.200 | 26.420 | 26.510 | 25.667 | 9,355,882 |
| 2024-05-10 | 27.780 | 27.970 | 27.060 | 27.680 | 26.800 | 14,376,726 |
| 2024-05-09 | 26.680 | 27.270 | 26.440 | 26.960 | 26.103 | 10,944,736 |
| 2024-05-08 | 26.050 | 27.440 | 25.800 | 27.190 | 26.325 | 15,404,790 |
| 2024-05-07 | 26.400 | 26.850 | 26.220 | 26.330 | 25.493 | 8,438,995 |
| 2024-05-06 | 25.400 | 26.300 | 25.280 | 26.270 | 25.435 | 9,080,395 |
| 2024-04-30 | 26.140 | 26.470 | 25.710 | 25.890 | 25.067 | 7,752,000 |
| 2024-04-29 | 26.010 | 26.330 | 25.680 | 26.300 | 25.464 | 9,197,471 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 0.5000 CNY |
| 2025-05-26 | 0.2500 CNY |
| 2024-09-26 | 0.1000 CNY |
| 2024-05-17 | 0.2500 CNY |
| 2023-05-17 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.