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
2025-04-24	26.970	26.990	25.690	25.840	25.366	26,462,000
2025-04-23	26.200	27.500	25.830	25.900	25.425	40,177,827
2025-04-22	27.300	29.380	27.040	28.560	28.036	48,487,641
2025-04-21	25.110	26.920	24.990	26.920	26.426	36,100,361
2025-04-18	25.110	25.500	24.260	24.470	24.021	20,264,595
2025-04-17	27.280	27.490	25.050	25.110	24.649	40,093,795
2025-04-16	26.520	26.720	25.650	26.430	25.945	37,430,676
2025-04-15	26.110	26.450	25.410	25.790	25.317	27,573,596
2025-04-14	25.330	27.000	25.330	26.530	26.043	52,408,293
2025-04-11	25.380	26.400	25.300	26.400	25.916	59,415,548
2025-04-10	22.300	24.000	22.170	24.000	23.560	21,700,440
2025-04-09	21.000	21.990	19.800	21.820	21.420	18,203,259
2025-04-08	21.450	21.980	20.880	21.580	21.184	18,537,406
2025-04-07	21.820	22.950	21.800	21.800	21.400	20,263,501
2025-04-03	23.600	24.500	23.170	24.220	23.776	30,143,805
2025-04-02	23.740	23.840	22.980	23.090	22.666	18,134,177
2025-04-01	24.440	24.790	23.800	23.910	23.471	25,959,297
2025-03-31	23.690	25.000	23.510	24.880	24.424	33,828,835
2025-03-28	22.900	24.140	22.490	23.840	23.403	31,006,260
2025-03-27	22.250	22.480	22.030	22.350	21.940	5,455,245
2025-03-26	22.360	22.720	22.170	22.350	21.940	7,875,345
2025-03-25	22.100	22.800	21.980	22.350	21.940	7,382,007
2025-03-24	22.380	22.430	21.860	22.180	21.773	7,951,042
2025-03-21	22.710	22.980	22.230	22.380	21.969	9,646,165
2025-03-20	23.580	23.730	22.830	22.890	22.470	17,325,869
2025-03-19	22.790	23.540	22.710	23.300	22.873	21,474,266
2025-03-18	22.300	22.990	22.200	22.790	22.372	19,892,900
2025-03-17	22.300	22.510	22.170	22.200	21.793	7,544,500
2025-03-14	22.980	23.100	22.240	22.340	21.930	15,223,401
2025-03-13	22.210	22.310	21.930	22.150	21.744	6,006,100
2025-03-12	22.120	22.390	22.040	22.070	21.665	4,645,270
2025-03-11	21.840	22.160	21.700	22.110	21.704	4,453,801
2025-03-10	22.400	22.400	21.920	22.050	21.645	5,076,700
2025-03-07	21.730	22.450	21.720	22.130	21.724	8,867,700
2025-03-06	21.830	21.990	21.700	21.890	21.488	4,734,800
2025-03-05	21.630	21.920	21.600	21.890	21.488	5,771,371
2025-03-04	21.430	21.730	21.360	21.710	21.312	6,466,600
2025-03-03	21.530	21.650	21.240	21.340	20.948	4,363,900
2025-02-28	21.700	21.790	21.380	21.390	20.998	5,998,000
2025-02-27	21.730	22.130	21.560	21.820	21.420	8,486,366
2025-02-26	21.680	22.300	21.630	21.730	21.331	7,790,561
2025-02-25	21.950	22.080	21.640	21.670	21.272	6,704,900
2025-02-24	21.440	22.110	21.150	21.960	21.557	9,761,788
2025-02-21	21.900	21.980	21.500	21.560	21.164	8,845,669
2025-02-20	21.840	22.020	21.700	21.940	21.537	10,500,992
2025-02-19	22.100	22.160	21.800	21.900	21.498	6,283,208
2025-02-18	21.840	22.020	21.670	21.780	21.380	7,706,900
2025-02-17	21.700	21.970	21.630	21.780	21.380	9,030,900
2025-02-14	22.740	22.800	22.370	22.480	22.068	7,658,700
2025-02-13	22.690	22.970	22.500	22.560	22.146	8,709,601
2025-02-12	22.690	22.880	22.490	22.690	22.274	13,623,155
2025-02-11	23.600	24.060	23.150	23.330	22.902	23,604,100
2025-02-10	22.660	23.280	22.490	23.160	22.735	15,764,089
2025-02-07	22.400	22.730	22.280	22.510	22.097	11,780,600
2025-02-06	22.630	22.630	22.330	22.450	22.038	11,656,400
2025-02-05	22.080	22.800	21.900	22.760	22.342	17,790,953
2025-01-27	21.800	22.000	21.520	21.580	21.184	5,581,399
2025-01-24	21.580	21.800	21.330	21.800	21.400	5,872,700
2025-01-23	21.850	22.100	21.640	21.660	21.263	8,345,499
2025-01-22	21.700	22.100	21.560	21.940	21.537	10,745,462

← NewerPage 7 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.