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
2025-07-23	24.510	24.590	24.140	24.200	23.998	10,912,006
2025-07-22	24.250	24.580	24.220	24.380	24.176	18,784,449
2025-07-21	23.860	24.060	23.770	24.040	23.839	10,140,708
2025-07-18	23.820	23.940	23.780	23.840	23.641	6,299,300
2025-07-17	23.900	23.940	23.720	23.850	23.651	6,869,700
2025-07-16	23.890	24.010	23.830	23.940	23.740	5,407,001
2025-07-15	24.030	24.230	23.800	24.050	23.849	8,396,303
2025-07-14	24.290	24.330	24.070	24.250	24.047	10,650,595
2025-07-11	23.850	24.060	23.850	23.990	23.790	8,131,002
2025-07-10	23.820	23.940	23.750	23.890	23.691	5,214,341
2025-07-09	23.870	24.000	23.630	23.750	23.552	8,540,703
2025-07-08	24.010	24.170	23.940	24.020	23.819	5,937,100
2025-07-07	23.750	23.990	23.600	23.910	23.710	5,026,400
2025-07-04	24.180	24.270	23.800	24.010	23.809	10,327,808
2025-07-03	24.370	24.700	24.290	24.500	24.295	7,605,613
2025-07-02	24.440	24.680	24.230	24.330	24.127	9,225,408
2025-07-01	24.490	24.720	24.300	24.680	24.474	15,067,613
2025-06-30	23.830	24.230	23.790	24.230	24.028	8,997,456
2025-06-27	24.060	24.260	23.870	24.000	23.800	10,084,000
2025-06-26	24.150	24.330	23.990	24.210	24.008	9,289,600
2025-06-25	23.970	24.220	23.920	24.220	24.018	9,370,800
2025-06-24	24.110	24.280	23.700	23.990	23.790	15,861,500
2025-06-23	24.540	25.120	24.010	24.580	24.375	16,005,803
2025-06-20	24.470	24.520	24.060	24.300	24.097	9,301,700
2025-06-19	24.900	25.350	24.390	24.670	24.464	14,736,961
2025-06-18	25.070	25.490	24.820	25.170	24.960	14,682,745
2025-06-17	24.960	25.650	24.940	25.230	25.019	15,845,537
2025-06-16	26.000	26.030	25.170	25.310	25.099	25,813,351
2025-06-13	25.610	27.000	25.560	26.240	26.021	42,217,662
2025-06-12	24.500	24.960	24.110	24.840	24.633	26,239,003
2025-06-11	23.660	23.980	23.530	23.750	23.552	10,036,401
2025-06-10	23.520	23.780	23.400	23.740	23.542	10,854,072
2025-06-09	23.500	23.740	23.190	23.720	23.522	14,071,700
2025-06-06	23.850	24.430	23.820	24.150	23.948	14,796,203
2025-06-05	24.180	24.300	23.810	23.910	23.710	10,481,700
2025-06-04	23.800	24.390	23.800	24.120	23.919	14,435,598
2025-06-03	23.820	24.620	23.810	24.170	23.968	21,767,750
2025-05-30	23.530	23.590	23.120	23.240	23.046	6,992,600
2025-05-29	23.340	23.440	23.010	23.340	23.145	11,613,940
2025-05-28	23.600	24.000	23.560	23.770	23.572	7,646,400
2025-05-27	24.180	24.300	23.680	23.700	23.502	13,462,257
2025-05-26	24.000	24.710	23.920	24.430	24.226	15,080,832
2025-05-23	23.930	25.460	23.910	24.800	24.345	24,871,433
2025-05-22	24.780	25.280	24.090	24.250	23.805	27,093,707
2025-05-21	24.720	25.400	24.240	25.400	24.934	28,137,171
2025-05-20	23.760	24.160	23.760	23.960	23.520	9,588,400
2025-05-19	23.990	24.350	23.600	23.930	23.491	10,671,107
2025-05-16	24.010	24.240	23.650	23.710	23.275	10,638,790
2025-05-15	23.620	23.890	23.350	23.660	23.226	12,630,342
2025-05-14	24.200	24.420	23.900	24.060	23.619	12,735,200
2025-05-13	24.340	24.550	23.940	24.440	23.992	16,237,400
2025-05-12	24.310	24.450	23.920	24.340	23.893	13,163,500
2025-05-09	24.900	25.310	24.580	25.120	24.659	13,510,900
2025-05-08	25.780	26.270	25.270	25.400	24.934	20,564,213
2025-05-07	25.100	26.000	25.100	25.900	25.425	22,414,941
2025-05-06	24.770	26.260	24.720	25.800	25.327	27,973,942
2025-04-30	24.150	24.650	23.850	24.080	23.638	12,113,509
2025-04-29	24.490	24.690	24.150	24.330	23.884	14,531,201
2025-04-28	24.330	24.480	23.930	24.190	23.746	14,510,799
2025-04-25	26.100	26.220	24.520	24.810	24.355	24,061,857

← NewerPage 6 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.