Sichuan Rongda Gold Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	22.430	23.120	22.040	22.970	22.240	3,024,190
2024-01-22	23.700	24.460	22.550	22.670	21.949	3,691,600
2024-01-19	23.800	24.090	23.670	23.840	23.082	1,566,500
2024-01-18	23.830	24.020	23.290	23.930	23.169	2,912,370
2024-01-17	24.920	25.000	24.180	24.200	23.430	2,532,665
2024-01-16	25.700	25.700	24.840	25.140	24.341	2,459,100
2024-01-15	25.990	25.990	25.990	25.990	25.164	0
2024-01-12	25.460	26.180	25.180	25.990	25.164	3,122,977
2024-01-11	25.370	25.630	24.910	25.630	24.815	2,392,472
2024-01-10	25.960	25.970	25.080	25.400	24.592	2,012,587
2024-01-09	26.020	26.220	25.880	25.960	25.134	1,722,071
2024-01-08	26.880	26.880	26.010	26.020	25.193	2,701,200
2024-01-05	27.360	27.530	26.920	27.010	26.151	2,562,521
2024-01-04	27.330	27.460	26.930	27.430	26.558	2,635,008
2024-01-03	27.630	28.090	27.480	27.550	26.674	2,629,463
2024-01-02	27.600	28.170	27.500	27.840	26.955	3,645,337
2023-12-29	27.360	27.690	27.300	27.630	26.751	2,443,380
2023-12-28	27.550	27.860	27.350	27.680	26.800	3,352,932
2023-12-27	27.330	27.360	27.030	27.350	26.480	1,908,712
2023-12-26	27.110	27.470	27.110	27.400	26.529	2,057,037
2023-12-25	27.180	27.350	26.980	27.260	26.393	1,408,830
2023-12-22	27.380	27.400	27.060	27.240	26.374	2,086,775
2023-12-21	27.850	27.850	26.810	27.360	26.490	4,004,171
2023-12-20	28.000	28.420	27.980	28.080	27.187	3,247,171
2023-12-19	28.220	28.230	27.810	28.000	27.110	2,373,370
2023-12-18	28.080	28.280	28.000	28.100	27.206	2,460,648
2023-12-15	28.410	28.660	28.280	28.340	27.439	3,337,495
2023-12-14	29.360	29.380	28.400	28.470	27.565	5,286,100
2023-12-13	28.450	28.840	28.160	28.300	27.400	3,315,874
2023-12-12	28.010	28.770	28.010	28.620	27.710	3,821,271
2023-12-11	28.200	28.350	27.810	28.350	27.448	3,745,562
2023-12-08	28.160	28.620	28.160	28.620	27.710	3,192,851
2023-12-07	28.420	28.440	28.080	28.330	27.429	3,889,843
2023-12-06	28.310	28.600	28.300	28.550	27.642	5,452,671
2023-12-05	28.880	29.200	28.700	28.720	27.807	9,236,039
2023-12-04	30.260	31.400	29.760	29.850	28.901	16,087,193
2023-12-01	29.010	29.270	28.500	28.670	27.758	5,949,400
2023-11-30	28.900	29.500	28.820	29.190	28.262	7,925,122
2023-11-29	29.010	30.880	28.820	29.540	28.601	14,714,797
2023-11-28	28.280	28.280	27.800	28.140	27.245	2,569,654
2023-11-27	28.010	28.670	28.010	28.280	27.381	3,346,830
2023-11-24	28.200	28.240	27.900	27.990	27.100	2,701,650
2023-11-23	28.380	28.490	27.850	28.340	27.439	3,598,962
2023-11-22	28.800	29.170	28.440	28.640	27.729	4,890,200
2023-11-21	28.920	29.100	28.600	28.770	27.855	4,655,700
2023-11-20	28.690	28.940	28.550	28.890	27.971	4,510,144
2023-11-17	28.900	29.560	28.510	29.080	28.155	6,338,900
2023-11-16	28.720	28.810	28.620	28.650	27.739	2,541,800
2023-11-15	29.130	29.150	28.720	28.940	28.020	3,979,650
2023-11-14	28.950	28.990	28.700	28.790	27.874	2,710,993
2023-11-13	28.200	29.030	28.200	28.990	28.068	3,803,170
2023-11-10	28.850	28.940	28.550	28.740	27.826	3,169,900
2023-11-09	28.980	29.160	28.660	28.700	27.787	4,857,900
2023-11-08	28.950	29.190	28.660	29.190	28.262	4,770,743
2023-11-07	28.950	29.150	28.570	29.090	28.165	4,785,200
2023-11-06	28.730	29.170	28.700	29.160	28.233	4,402,175
2023-11-03	28.580	28.890	28.330	28.870	27.952	3,444,629
2023-11-02	29.050	29.170	28.610	28.670	27.758	3,831,000
2023-11-01	28.950	29.100	28.800	29.090	28.165	4,204,781
2023-10-31	29.110	29.450	29.020	29.290	28.359	4,819,866

← NewerPage 12 of 15 · 880 trading daysOlder →

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.