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
2023-05-04	40.960	41.000	39.000	39.180	37.718	21,936,509
2023-04-28	36.410	38.590	35.790	37.820	36.409	17,676,824
2023-04-27	37.580	39.550	35.660	37.610	36.207	20,162,147
2023-04-26	41.130	41.340	37.210	38.720	37.275	22,292,044
2023-04-25	40.250	42.230	40.250	41.250	39.711	23,606,603
2023-04-24	39.300	41.290	37.980	39.400	37.930	22,657,968
2023-04-21	39.000	42.950	37.810	41.500	39.952	31,174,160
2023-04-20	34.820	39.140	34.070	39.140	37.680	29,559,593
2023-04-19	33.370	36.260	32.200	35.580	34.253	31,372,813
2023-04-18	30.800	34.800	30.800	32.960	31.730	26,018,267
2023-04-17	30.000	32.200	29.800	31.660	30.479	22,340,683
2023-04-14	30.140	32.290	30.140	32.290	31.085	23,791,735
2023-04-13	29.600	30.430	28.500	29.350	28.255	17,267,807
2023-04-12	29.320	30.880	29.310	29.740	28.631	23,285,969
2023-04-11	27.380	30.250	26.610	29.840	28.727	25,533,572
2023-04-10	28.030	28.800	27.410	27.830	26.792	16,079,545
2023-04-07	28.610	29.220	28.290	28.600	27.533	21,409,842
2023-04-06	30.340	31.640	29.710	29.710	28.602	35,926,249
2023-04-04	27.000	29.150	27.000	29.150	28.063	31,976,428
2023-04-03	25.820	26.510	25.720	26.500	25.511	15,059,676
2023-03-31	26.610	26.790	25.650	26.400	25.415	16,992,721
2023-03-30	28.300	28.450	26.360	26.590	25.598	23,093,149
2023-03-29	28.150	29.190	27.850	29.190	28.101	21,585,238
2023-03-28	29.010	29.590	28.140	28.150	27.100	21,520,858
2023-03-27	29.120	29.990	27.800	29.800	28.688	26,619,034
2023-03-24	32.890	32.890	30.000	30.470	29.333	36,604,010
2023-03-23	29.870	33.200	29.510	33.200	31.961	41,197,472
2023-03-22	29.200	31.950	29.080	30.180	29.054	46,552,863
2023-03-21	32.070	32.070	32.070	32.070	30.874	1,186,045
2023-03-20	29.150	29.150	29.150	29.150	28.063	628,590
2023-03-17	26.500	26.500	26.500	26.500	25.511	450,767
2023-03-16	24.090	24.090	24.090	24.090	23.191	519,106
2023-03-15	21.900	21.900	21.900	21.900	21.083	1,169,733
2023-03-14	19.910	19.910	19.910	19.910	19.167	448,751
2023-03-13	18.100	18.100	18.100	18.100	17.425	526,302
2023-03-10	16.450	16.450	16.450	16.450	15.836	952,772
2023-03-09	14.950	14.950	14.950	14.950	14.392	220,929
2023-03-08	13.590	13.590	13.590	13.590	13.083	154,662
2023-03-07	12.350	12.350	12.350	12.350	11.889	176,475
2023-03-06	11.230	11.230	11.230	11.230	10.811	201,805
2023-03-03	8.510	10.210	8.510	10.210	9.829	1,044,208

← NewerPage 15 of 15 · 881 trading days

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.