Sichuan Rongda Gold Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 25.410 | 26.640 | 25.400 | 26.540 | 25.696 | 12,693,037 |
| 2024-04-25 | 25.040 | 25.630 | 24.700 | 25.350 | 24.544 | 7,300,504 |
| 2024-04-24 | 24.770 | 25.650 | 24.700 | 25.600 | 24.786 | 11,231,666 |
| 2024-04-23 | 25.500 | 25.940 | 25.200 | 25.390 | 24.583 | 11,974,480 |
| 2024-04-22 | 27.730 | 28.280 | 26.800 | 26.830 | 25.977 | 13,899,290 |
| 2024-04-19 | 27.810 | 29.510 | 27.810 | 28.990 | 28.068 | 20,414,887 |
| 2024-04-18 | 26.920 | 27.950 | 26.580 | 27.830 | 26.945 | 11,248,251 |
| 2024-04-17 | 26.850 | 28.090 | 26.850 | 27.650 | 26.771 | 11,825,109 |
| 2024-04-16 | 28.660 | 29.340 | 26.550 | 26.700 | 25.851 | 15,694,182 |
| 2024-04-15 | 29.000 | 29.400 | 28.220 | 28.970 | 28.049 | 19,688,213 |
| 2024-04-12 | 31.340 | 31.980 | 30.340 | 31.360 | 30.363 | 22,998,996 |
| 2024-04-11 | 30.270 | 31.650 | 29.370 | 29.980 | 29.027 | 20,899,254 |
| 2024-04-10 | 31.790 | 32.770 | 30.990 | 31.130 | 30.140 | 23,093,839 |
| 2024-04-09 | 30.810 | 32.000 | 30.400 | 31.580 | 30.576 | 20,045,889 |
| 2024-04-08 | 30.880 | 32.990 | 30.310 | 32.280 | 31.253 | 33,933,822 |
| 2024-04-03 | 27.950 | 30.040 | 27.900 | 30.040 | 29.085 | 29,530,466 |
| 2024-04-02 | 26.980 | 27.660 | 26.870 | 27.310 | 26.442 | 9,082,628 |
| 2024-04-01 | 27.730 | 27.940 | 27.050 | 27.260 | 26.393 | 13,943,000 |
| 2024-03-29 | 26.700 | 27.200 | 26.460 | 27.050 | 26.190 | 9,937,087 |
| 2024-03-28 | 24.990 | 25.890 | 24.690 | 25.700 | 24.883 | 6,709,466 |
| 2024-03-27 | 25.190 | 25.460 | 24.770 | 24.800 | 24.011 | 4,264,979 |
| 2024-03-26 | 25.730 | 25.780 | 24.850 | 25.180 | 24.379 | 6,133,766 |
| 2024-03-25 | 26.010 | 26.670 | 25.920 | 26.050 | 25.222 | 6,189,392 |
| 2024-03-22 | 26.400 | 26.630 | 26.000 | 26.010 | 25.183 | 8,834,338 |
| 2024-03-21 | 27.660 | 27.960 | 27.020 | 27.200 | 26.335 | 13,051,271 |
| 2024-03-20 | 26.270 | 26.790 | 26.100 | 26.480 | 25.638 | 4,573,566 |
| 2024-03-19 | 26.670 | 27.130 | 26.380 | 26.500 | 25.657 | 6,635,414 |
| 2024-03-18 | 26.530 | 27.080 | 26.280 | 26.800 | 25.948 | 8,748,724 |
| 2024-03-15 | 26.120 | 27.220 | 25.900 | 26.940 | 26.083 | 9,611,464 |
| 2024-03-14 | 26.600 | 27.490 | 26.400 | 26.790 | 25.938 | 13,255,984 |
| 2024-03-13 | 26.000 | 26.370 | 25.720 | 26.300 | 25.464 | 9,686,011 |
| 2024-03-12 | 27.240 | 27.880 | 26.790 | 26.820 | 25.967 | 12,739,830 |
| 2024-03-11 | 27.980 | 29.320 | 27.290 | 27.660 | 26.780 | 18,101,590 |
| 2024-03-08 | 27.000 | 28.100 | 26.500 | 27.980 | 27.090 | 23,839,681 |
| 2024-03-07 | 23.890 | 26.080 | 23.760 | 26.080 | 25.251 | 12,658,377 |
| 2024-03-06 | 24.100 | 24.240 | 23.630 | 23.710 | 22.956 | 8,783,754 |
| 2024-03-05 | 24.110 | 24.900 | 23.780 | 24.190 | 23.421 | 13,405,757 |
| 2024-03-04 | 23.720 | 24.500 | 23.140 | 23.430 | 22.685 | 9,701,616 |
| 2024-03-01 | 22.700 | 23.200 | 22.450 | 23.050 | 22.317 | 4,154,383 |
| 2024-02-29 | 21.690 | 22.480 | 21.580 | 22.450 | 21.736 | 3,437,842 |
| 2024-02-28 | 23.000 | 23.400 | 21.630 | 21.690 | 21.000 | 5,026,200 |
| 2024-02-27 | 22.520 | 22.970 | 22.360 | 22.970 | 22.240 | 2,661,595 |
| 2024-02-26 | 22.370 | 22.750 | 22.300 | 22.540 | 21.823 | 3,054,600 |
| 2024-02-23 | 22.280 | 22.510 | 22.090 | 22.430 | 21.717 | 3,463,300 |
| 2024-02-22 | 22.000 | 22.360 | 21.900 | 22.290 | 21.581 | 3,131,071 |
| 2024-02-21 | 21.750 | 22.540 | 21.600 | 22.160 | 21.455 | 3,548,606 |
| 2024-02-20 | 21.650 | 21.900 | 21.320 | 21.880 | 21.184 | 2,822,271 |
| 2024-02-19 | 21.910 | 21.930 | 21.460 | 21.720 | 21.029 | 3,219,037 |
| 2024-02-08 | 21.420 | 21.910 | 21.150 | 21.910 | 21.213 | 4,472,549 |
| 2024-02-07 | 20.770 | 21.680 | 20.430 | 21.420 | 20.739 | 4,274,665 |
| 2024-02-06 | 19.380 | 21.230 | 19.150 | 20.770 | 20.110 | 3,573,425 |
| 2024-02-05 | 20.400 | 20.820 | 19.030 | 19.890 | 19.258 | 3,431,761 |
| 2024-02-02 | 21.680 | 22.080 | 20.140 | 20.990 | 20.323 | 3,095,600 |
| 2024-02-01 | 21.380 | 22.050 | 21.210 | 21.700 | 21.010 | 1,998,417 |
| 2024-01-31 | 22.510 | 22.730 | 21.600 | 21.690 | 21.000 | 2,353,878 |
| 2024-01-30 | 23.040 | 23.410 | 22.520 | 22.570 | 21.852 | 2,162,883 |
| 2024-01-29 | 23.450 | 23.840 | 23.200 | 23.350 | 22.607 | 2,346,300 |
| 2024-01-26 | 23.410 | 23.840 | 23.240 | 23.440 | 22.695 | 2,271,288 |
| 2024-01-25 | 22.950 | 23.450 | 22.500 | 23.440 | 22.695 | 2,930,261 |
| 2024-01-24 | 22.900 | 23.300 | 22.250 | 22.980 | 22.249 | 2,274,000 |
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.