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
2023-10-31	29.110	29.450	29.020	29.290	28.359	4,819,866
2023-10-30	30.690	31.000	29.600	29.610	28.668	8,708,242
2023-10-27	28.960	30.130	28.890	29.600	28.659	7,668,834
2023-10-26	29.160	29.820	28.710	29.400	28.465	7,648,688
2023-10-25	28.800	29.260	28.680	29.150	28.223	5,866,871
2023-10-24	29.100	29.500	28.720	29.330	28.397	6,604,630
2023-10-23	29.810	30.240	28.590	29.950	28.998	10,860,841
2023-10-20	31.190	32.000	30.590	31.020	30.034	13,912,039
2023-10-19	30.600	31.100	29.500	30.270	29.307	9,656,687
2023-10-18	30.170	31.560	30.040	30.490	29.520	13,039,734
2023-10-17	30.000	30.770	29.580	30.150	29.191	12,647,444
2023-10-16	29.000	30.790	29.000	30.790	29.811	15,765,548
2023-10-13	28.490	28.490	27.800	27.990	27.100	3,960,728
2023-10-12	28.510	28.670	28.330	28.620	27.710	3,095,814
2023-10-11	28.800	28.850	28.230	28.400	27.497	4,335,192
2023-10-10	29.350	29.500	28.860	29.000	28.078	5,189,900
2023-10-09	28.630	29.800	28.180	29.450	28.513	7,120,449
2023-09-28	28.030	28.680	28.030	28.640	27.729	2,902,243
2023-09-27	28.130	28.620	28.120	28.310	27.410	3,146,004
2023-09-26	28.800	28.880	28.430	28.650	27.739	3,156,700
2023-09-25	29.000	29.470	28.860	29.000	28.078	4,351,590
2023-09-22	30.090	30.090	27.600	29.730	28.785	7,839,460
2023-09-21	31.230	31.280	30.250	30.300	29.336	6,724,985
2023-09-20	31.400	31.660	31.190	31.430	30.431	3,597,371
2023-09-19	31.900	32.100	31.450	31.610	30.605	5,502,312
2023-09-18	31.610	32.300	31.610	31.780	30.769	5,966,576
2023-09-15	32.800	33.480	31.950	32.120	31.099	11,561,451
2023-09-14	31.780	33.600	31.720	32.970	31.922	15,037,967
2023-09-13	31.380	32.460	31.260	32.010	30.992	8,915,476
2023-09-12	31.680	31.790	31.310	31.420	30.421	3,963,771
2023-09-11	31.250	32.000	31.040	31.760	30.750	5,263,649
2023-09-08	31.780	31.790	31.340	31.500	30.498	3,817,400
2023-09-07	31.500	31.550	31.140	31.240	30.247	4,101,105
2023-09-06	31.600	31.820	31.500	31.670	30.663	4,119,216
2023-09-05	31.960	32.250	31.700	31.980	30.963	5,542,871
2023-09-04	31.900	32.880	31.770	32.480	31.447	7,735,990
2023-09-01	31.600	32.150	31.560	32.010	30.992	6,369,592
2023-08-31	32.690	33.650	32.250	32.250	31.224	9,162,690
2023-08-30	32.580	33.080	32.320	32.640	31.602	9,700,362
2023-08-29	31.700	32.620	31.500	32.430	31.399	8,999,074
2023-08-28	32.450	32.980	31.220	31.670	30.663	9,078,735
2023-08-25	32.930	33.360	31.850	32.050	31.031	10,620,837
2023-08-24	33.300	34.800	32.650	33.900	32.822	17,505,754
2023-08-23	32.000	32.970	31.500	32.600	31.563	8,631,907
2023-08-22	31.690	32.510	31.250	32.330	31.302	8,016,600
2023-08-21	30.990	31.980	30.880	31.690	30.682	4,561,616
2023-08-18	31.680	32.300	31.180	31.270	30.276	5,440,339
2023-08-17	31.010	31.860	30.880	31.830	30.818	4,523,514
2023-08-16	31.430	32.080	31.360	31.790	30.779	4,433,190
2023-08-15	31.990	31.990	31.410	31.600	30.595	5,171,363
2023-08-14	31.950	32.810	31.650	32.250	31.224	5,135,700
2023-08-11	32.290	32.520	31.900	31.990	30.973	4,646,351
2023-08-10	32.290	32.690	31.700	32.530	31.496	5,535,848
2023-08-09	32.810	33.690	32.560	32.620	31.583	6,930,266
2023-08-08	32.630	34.300	32.180	33.490	32.425	11,303,730
2023-08-07	33.700	33.820	32.660	32.750	31.709	8,974,274
2023-08-04	33.430	33.860	33.300	33.650	32.580	7,768,124
2023-08-03	33.570	33.870	33.270	33.520	32.454	7,777,861
2023-08-02	33.390	34.280	33.210	34.280	33.190	11,115,023
2023-08-01	33.380	35.690	33.300	34.220	33.132	16,342,357

← NewerPage 13 of 15 · 881 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.