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
2026-07-20	32.900	33.850	31.910	32.480	32.480	11,232,805
2026-07-17	34.160	34.400	32.620	33.000	33.000	12,070,415
2026-07-16	34.800	36.490	34.660	34.930	34.930	10,101,753
2026-07-15	37.150	37.200	35.240	35.400	35.400	10,062,109
2026-07-14	34.970	36.970	34.450	36.830	36.830	12,344,114
2026-07-13	36.850	37.250	35.450	35.510	35.510	12,265,314
2026-07-10	37.860	39.200	36.460	37.880	37.880	14,056,905
2026-07-09	36.790	38.230	36.200	37.650	37.650	14,210,415
2026-07-08	36.690	38.600	35.880	37.250	37.250	15,964,607
2026-07-07	38.330	38.500	36.700	36.760	36.760	16,254,785
2026-07-06	40.610	42.900	39.020	39.080	39.080	30,141,092
2026-07-03	39.000	41.210	38.680	41.210	41.210	9,846,419
2026-07-02	36.780	38.580	36.300	37.460	37.460	18,985,072
2026-07-01	36.470	36.790	35.610	36.160	36.160	7,696,462
2026-06-30	36.410	36.850	35.750	36.660	36.660	7,539,479
2026-06-29	36.800	37.530	36.360	36.960	36.960	8,564,740
2026-06-26	38.500	38.690	36.430	36.710	36.710	7,905,700
2026-06-25	38.510	39.140	37.900	38.150	38.150	9,930,364
2026-06-24	39.780	39.980	38.370	39.680	39.680	9,674,943
2026-06-23	42.360	42.460	39.480	39.610	39.610	11,808,234
2026-06-22	41.610	43.020	40.920	42.980	42.980	10,665,442
2026-06-18	42.870	43.480	41.880	42.200	42.200	10,067,360
2026-06-17	43.280	44.490	42.880	43.440	43.440	10,864,880
2026-06-16	43.500	43.980	42.570	43.280	43.280	12,233,569
2026-06-15	43.770	44.700	42.640	44.020	44.020	16,416,996
2026-06-12	41.550	43.200	40.880	42.080	42.080	15,107,270
2026-06-11	39.530	41.390	39.110	40.420	40.420	10,493,620
2026-06-10	39.990	40.650	38.210	40.110	40.110	20,112,471
2026-06-09	44.490	44.490	40.990	41.230	41.230	23,044,049
2026-06-08	44.910	46.680	42.980	43.670	43.670	12,449,293
2026-06-05	48.500	48.840	47.590	47.760	47.760	6,357,314
2026-06-04	49.390	49.960	48.410	48.900	48.900	5,685,400
2026-06-03	49.400	50.350	49.000	49.500	49.500	8,129,796
2026-06-02	48.590	51.280	47.260	50.550	50.550	10,048,220
2026-06-01	49.000	50.490	48.610	49.120	49.120	7,356,100
2026-05-29	51.610	51.800	48.870	49.130	49.130	11,206,260
2026-05-28	52.090	52.090	49.720	50.400	50.400	11,658,440
2026-05-27	56.640	57.000	52.300	52.450	52.450	13,644,320
2026-05-26	55.990	57.800	54.500	57.170	57.170	13,265,010
2026-05-25	56.680	58.250	55.930	56.990	56.990	9,569,320
2026-05-22	55.500	56.390	54.500	55.570	55.570	8,312,389
2026-05-21	58.230	59.080	54.840	54.980	54.980	10,802,808
2026-05-20	55.810	57.580	54.550	57.360	57.360	10,290,500
2026-05-19	55.330	57.150	55.050	56.690	56.690	10,382,450
2026-05-18	52.990	56.370	52.260	55.810	55.810	10,662,200
2026-05-15	55.610	56.000	53.620	54.220	54.220	12,578,070
2026-05-14	57.190	58.580	56.400	56.890	56.890	13,806,640
2026-05-13	57.680	58.900	56.230	57.430	57.430	13,054,590
2026-05-12	59.650	60.710	57.420	57.820	57.820	16,615,686
2026-05-11	58.000	59.990	57.120	59.860	59.360	18,366,719
2026-05-08	57.420	61.040	57.000	59.190	58.696	18,859,198
2026-05-07	58.210	59.500	56.400	58.350	57.863	19,183,307
2026-05-06	53.890	58.980	53.890	58.200	57.714	20,916,368
2026-04-30	50.500	55.200	50.500	53.730	53.281	24,541,613
2026-04-29	47.510	51.460	47.450	51.030	50.604	20,505,461
2026-04-28	47.700	48.040	46.640	47.260	46.865	6,658,442
2026-04-27	48.260	49.050	47.200	47.910	47.510	9,331,055
2026-04-24	47.010	47.600	46.250	47.370	46.974	6,194,314
2026-04-23	49.290	49.350	46.800	47.550	47.153	11,269,970
2026-04-22	48.000	49.500	47.610	49.290	48.878	9,010,346

← NewerPage 2 of 15 · 879 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.