Sichuan Rongda Gold Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 21.550 | 21.720 | 21.310 | 21.580 | 21.184 | 5,016,100 |
| 2025-01-20 | 21.710 | 21.820 | 21.370 | 21.630 | 21.233 | 6,642,799 |
| 2025-01-17 | 22.000 | 22.280 | 21.740 | 21.830 | 21.429 | 8,588,499 |
| 2025-01-16 | 22.150 | 22.190 | 21.870 | 22.020 | 21.616 | 10,764,364 |
| 2025-01-15 | 22.110 | 22.150 | 21.540 | 21.890 | 21.488 | 9,972,165 |
| 2025-01-14 | 22.350 | 22.350 | 21.780 | 22.190 | 21.783 | 12,002,500 |
| 2025-01-13 | 21.760 | 22.480 | 21.450 | 22.220 | 21.812 | 10,338,500 |
| 2025-01-10 | 22.880 | 23.000 | 22.010 | 22.070 | 21.665 | 9,491,169 |
| 2025-01-09 | 22.040 | 22.700 | 21.800 | 22.480 | 22.068 | 10,164,050 |
| 2025-01-08 | 22.000 | 22.740 | 21.900 | 22.320 | 21.910 | 10,317,514 |
| 2025-01-07 | 21.800 | 22.430 | 21.610 | 22.230 | 21.822 | 9,418,499 |
| 2025-01-06 | 22.000 | 22.630 | 21.340 | 22.020 | 21.616 | 12,461,885 |
| 2025-01-03 | 21.370 | 23.010 | 21.280 | 22.470 | 22.058 | 17,869,750 |
| 2025-01-02 | 20.880 | 21.500 | 20.780 | 21.090 | 20.703 | 6,601,799 |
| 2024-12-31 | 21.100 | 21.230 | 20.740 | 20.880 | 20.497 | 3,164,482 |
| 2024-12-30 | 21.300 | 21.300 | 21.010 | 21.090 | 20.703 | 2,102,975 |
| 2024-12-27 | 21.210 | 21.390 | 21.150 | 21.300 | 20.909 | 2,444,300 |
| 2024-12-26 | 21.000 | 21.350 | 20.990 | 21.260 | 20.870 | 2,431,900 |
| 2024-12-25 | 21.180 | 21.200 | 20.920 | 20.980 | 20.595 | 2,456,300 |
| 2024-12-24 | 21.060 | 21.190 | 20.900 | 21.180 | 20.791 | 3,942,753 |
| 2024-12-23 | 21.500 | 21.600 | 21.070 | 21.130 | 20.742 | 4,444,600 |
| 2024-12-20 | 21.400 | 21.630 | 21.380 | 21.500 | 21.106 | 3,150,800 |
| 2024-12-19 | 21.720 | 21.720 | 21.250 | 21.530 | 21.135 | 5,598,097 |
| 2024-12-18 | 22.100 | 22.190 | 21.800 | 21.840 | 21.439 | 3,261,100 |
| 2024-12-17 | 22.200 | 22.230 | 21.920 | 22.000 | 21.596 | 3,450,795 |
| 2024-12-16 | 22.350 | 22.460 | 22.080 | 22.170 | 21.763 | 3,518,100 |
| 2024-12-13 | 22.700 | 22.700 | 22.370 | 22.430 | 22.018 | 5,052,500 |
| 2024-12-12 | 22.780 | 23.120 | 22.740 | 22.900 | 22.480 | 7,370,500 |
| 2024-12-11 | 22.650 | 22.780 | 22.520 | 22.680 | 22.264 | 4,996,300 |
| 2024-12-10 | 23.000 | 23.120 | 22.470 | 22.500 | 22.087 | 7,721,571 |
| 2024-12-09 | 22.450 | 22.880 | 22.440 | 22.650 | 22.234 | 9,027,200 |
| 2024-12-06 | 22.100 | 22.240 | 21.980 | 22.210 | 21.803 | 4,064,471 |
| 2024-12-05 | 22.030 | 22.190 | 22.010 | 22.150 | 21.744 | 3,067,400 |
| 2024-12-04 | 22.280 | 22.470 | 22.000 | 22.120 | 21.714 | 4,891,330 |
| 2024-12-03 | 22.250 | 22.520 | 22.200 | 22.310 | 21.901 | 4,844,066 |
| 2024-12-02 | 22.170 | 22.270 | 22.030 | 22.200 | 21.793 | 6,207,771 |
| 2024-11-29 | 22.050 | 22.330 | 21.960 | 22.280 | 21.871 | 3,916,671 |
| 2024-11-28 | 22.190 | 22.300 | 22.020 | 22.030 | 21.626 | 3,682,200 |
| 2024-11-27 | 22.210 | 22.400 | 21.610 | 22.390 | 21.979 | 6,157,742 |
| 2024-11-26 | 22.160 | 22.900 | 22.060 | 22.340 | 21.930 | 7,113,725 |
| 2024-11-25 | 23.490 | 23.880 | 22.530 | 22.780 | 22.362 | 9,811,565 |
| 2024-11-22 | 23.900 | 23.980 | 23.300 | 23.350 | 22.922 | 12,821,998 |
| 2024-11-21 | 22.990 | 23.900 | 22.850 | 23.900 | 23.462 | 11,927,074 |
| 2024-11-20 | 22.510 | 22.900 | 22.410 | 22.900 | 22.480 | 6,645,831 |
| 2024-11-19 | 22.200 | 22.470 | 22.100 | 22.370 | 21.960 | 4,656,183 |
| 2024-11-18 | 22.500 | 22.660 | 21.860 | 22.010 | 21.606 | 5,773,750 |
| 2024-11-15 | 22.700 | 23.050 | 22.310 | 22.390 | 21.979 | 5,424,371 |
| 2024-11-14 | 23.100 | 23.230 | 22.670 | 22.700 | 22.284 | 6,333,900 |
| 2024-11-13 | 23.160 | 23.490 | 23.000 | 23.300 | 22.873 | 5,842,909 |
| 2024-11-12 | 23.200 | 23.580 | 22.980 | 23.170 | 22.745 | 8,327,900 |
| 2024-11-11 | 23.250 | 23.450 | 23.140 | 23.420 | 22.990 | 7,247,928 |
| 2024-11-08 | 23.940 | 24.120 | 23.430 | 23.500 | 23.069 | 8,964,271 |
| 2024-11-07 | 23.290 | 23.720 | 22.920 | 23.710 | 23.275 | 11,657,085 |
| 2024-11-06 | 24.330 | 24.700 | 24.080 | 24.280 | 23.835 | 11,310,100 |
| 2024-11-05 | 23.980 | 24.470 | 23.880 | 24.450 | 24.001 | 10,548,145 |
| 2024-11-04 | 23.700 | 24.180 | 23.360 | 24.180 | 23.736 | 7,222,050 |
| 2024-11-01 | 23.820 | 24.550 | 23.660 | 23.960 | 23.520 | 10,521,751 |
| 2024-10-31 | 24.730 | 24.800 | 24.090 | 24.220 | 23.776 | 12,685,642 |
| 2024-10-30 | 24.900 | 25.090 | 24.430 | 24.960 | 24.502 | 10,970,550 |
| 2024-10-29 | 24.790 | 25.110 | 24.420 | 24.630 | 24.178 | 13,915,400 |
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.