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
2026-04-21	48.460	48.820	47.430	48.550	48.145	6,497,798
2026-04-20	47.650	48.900	47.650	48.460	48.055	8,301,329
2026-04-17	47.920	48.280	47.010	47.820	47.421	6,739,218
2026-04-16	48.020	49.130	47.450	48.420	48.016	8,226,669
2026-04-15	49.670	49.970	47.880	48.180	47.778	12,885,399
2026-04-14	49.800	49.960	48.160	48.800	48.392	8,413,286
2026-04-13	49.210	49.310	48.060	48.950	48.541	8,770,773
2026-04-10	51.000	51.070	49.280	49.460	49.047	12,952,397
2026-04-09	50.680	51.650	49.500	50.790	50.366	17,749,598
2026-04-08	49.000	51.320	48.290	51.320	50.891	19,971,034
2026-04-07	46.800	47.380	46.000	46.650	46.260	8,757,425
2026-04-03	47.720	48.220	46.700	46.970	46.578	8,646,926
2026-04-02	49.890	49.890	47.280	47.820	47.421	14,851,373
2026-04-01	51.470	51.980	49.190	49.930	49.513	22,354,693
2026-03-31	48.140	52.480	47.820	50.160	49.741	28,672,996
2026-03-30	46.100	47.790	45.740	47.710	47.312	12,956,514
2026-03-27	44.030	46.280	44.030	46.050	45.665	12,939,043
2026-03-26	46.840	47.500	44.830	45.240	44.862	12,771,071
2026-03-25	47.820	48.320	46.480	47.150	46.756	20,441,737
2026-03-24	45.660	45.810	43.720	45.760	45.378	18,417,511
2026-03-23	48.200	48.520	44.760	44.760	44.386	15,274,609
2026-03-20	51.340	52.260	49.700	49.730	49.315	12,099,440
2026-03-19	52.810	52.990	51.060	51.330	50.901	16,268,500
2026-03-18	53.150	53.990	52.010	53.750	53.301	13,726,878
2026-03-17	53.440	54.560	53.050	53.700	53.252	13,113,793
2026-03-16	53.560	54.060	52.050	53.740	53.291	21,039,976
2026-03-13	55.890	56.190	53.680	53.730	53.281	21,274,128
2026-03-12	54.130	56.910	53.810	55.850	55.384	24,139,970
2026-03-11	57.070	57.520	55.010	55.410	54.947	24,264,635
2026-03-10	61.420	61.870	55.800	57.610	57.129	41,250,988
2026-03-09	56.600	62.800	55.500	61.400	60.887	39,013,063
2026-03-06	53.350	58.520	52.070	57.470	56.990	38,541,481
2026-03-05	55.000	56.100	53.650	54.740	54.283	31,201,202
2026-03-04	51.110	55.500	51.110	54.470	54.015	35,185,826
2026-03-03	55.860	60.700	53.750	56.790	56.316	54,488,237
2026-03-02	52.680	55.740	51.580	55.740	55.274	45,543,749
2026-02-27	49.400	52.250	49.010	50.670	50.247	33,516,156
2026-02-26	50.450	50.650	49.360	49.900	49.483	22,886,722
2026-02-25	50.380	52.290	48.840	51.090	50.663	35,366,065
2026-02-24	48.180	50.640	47.720	50.640	50.217	41,963,568
2026-02-13	45.970	46.870	45.510	46.040	45.655	16,106,537
2026-02-12	46.490	47.660	46.430	46.600	46.211	19,861,159
2026-02-11	46.650	47.770	46.400	47.010	46.617	17,840,746
2026-02-10	47.700	47.800	46.650	46.650	46.260	20,573,797
2026-02-09	47.810	48.700	46.580	48.640	48.234	31,588,941
2026-02-06	44.000	47.890	43.500	46.390	46.003	39,520,458
2026-02-05	48.000	49.480	45.950	46.050	45.665	46,263,434
2026-02-04	56.060	56.610	50.490	51.050	50.624	44,878,986
2026-02-03	53.600	59.490	53.600	56.060	55.592	47,344,850
2026-02-02	59.560	59.560	59.560	59.560	59.063	348,000
2026-01-30	66.180	66.180	66.180	66.180	65.627	7,975,700
2026-01-29	73.550	73.550	62.810	73.530	72.916	61,809,511
2026-01-28	64.000	66.860	64.000	66.860	66.302	25,821,248
2026-01-27	55.260	60.780	52.250	60.780	60.272	59,271,727
2026-01-26	53.700	55.250	52.560	55.250	54.789	34,035,775
2026-01-23	47.700	50.230	47.020	50.230	49.810	51,385,157
2026-01-22	41.700	46.500	41.300	45.660	45.279	59,516,276
2026-01-21	41.000	43.760	40.210	43.760	43.395	47,341,259
2026-01-20	39.000	40.650	36.970	39.780	39.448	55,463,014
2026-01-19	34.290	37.650	34.250	37.650	37.336	38,323,207

← NewerPage 3 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.