Sichuan Rongda Gold Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 24.680 | 24.950 | 24.580 | 24.890 | 24.433 | 7,669,365 |
| 2024-10-25 | 25.110 | 25.290 | 24.760 | 24.870 | 24.414 | 9,600,947 |
| 2024-10-24 | 25.300 | 25.560 | 25.100 | 25.330 | 24.865 | 9,304,115 |
| 2024-10-23 | 26.520 | 26.700 | 25.880 | 26.050 | 25.572 | 14,067,734 |
| 2024-10-22 | 25.330 | 26.800 | 24.900 | 26.300 | 25.817 | 22,021,603 |
| 2024-10-21 | 25.550 | 26.320 | 25.540 | 25.740 | 25.268 | 19,438,384 |
| 2024-10-18 | 25.400 | 26.000 | 25.100 | 25.490 | 25.022 | 22,042,570 |
| 2024-10-17 | 25.880 | 25.880 | 24.350 | 25.400 | 24.934 | 23,921,284 |
| 2024-10-16 | 23.620 | 25.610 | 23.400 | 25.610 | 25.140 | 25,548,938 |
| 2024-10-15 | 23.410 | 23.800 | 23.020 | 23.280 | 22.853 | 8,192,952 |
| 2024-10-14 | 23.250 | 23.800 | 22.680 | 23.800 | 23.363 | 8,921,790 |
| 2024-10-11 | 23.660 | 23.900 | 23.030 | 23.240 | 22.814 | 7,342,695 |
| 2024-10-10 | 22.650 | 23.680 | 22.650 | 23.170 | 22.745 | 7,813,524 |
| 2024-10-09 | 24.420 | 24.600 | 22.980 | 22.990 | 22.568 | 12,272,236 |
| 2024-10-08 | 27.240 | 27.600 | 24.420 | 25.510 | 25.042 | 19,153,826 |
| 2024-09-30 | 23.770 | 25.370 | 23.000 | 25.190 | 24.728 | 16,011,206 |
| 2024-09-27 | 23.000 | 23.660 | 22.840 | 23.430 | 23.000 | 8,798,166 |
| 2024-09-26 | 22.370 | 22.880 | 22.200 | 22.880 | 22.460 | 5,626,912 |
| 2024-09-25 | 22.430 | 23.100 | 22.430 | 22.550 | 22.038 | 7,792,600 |
| 2024-09-24 | 21.960 | 22.290 | 21.760 | 22.250 | 21.745 | 6,095,900 |
| 2024-09-23 | 21.690 | 22.370 | 21.620 | 21.960 | 21.462 | 6,952,600 |
| 2024-09-20 | 21.180 | 21.530 | 21.110 | 21.530 | 21.041 | 4,254,795 |
| 2024-09-19 | 21.060 | 21.330 | 20.600 | 21.310 | 20.826 | 4,305,324 |
| 2024-09-18 | 21.360 | 21.700 | 20.900 | 21.030 | 20.553 | 2,951,895 |
| 2024-09-13 | 21.750 | 21.850 | 21.280 | 21.350 | 20.865 | 4,734,900 |
| 2024-09-12 | 21.350 | 21.410 | 21.050 | 21.060 | 20.582 | 1,728,600 |
| 2024-09-11 | 21.140 | 21.390 | 21.050 | 21.380 | 20.895 | 1,989,800 |
| 2024-09-10 | 20.910 | 21.250 | 20.690 | 21.190 | 20.709 | 2,059,166 |
| 2024-09-09 | 21.190 | 21.190 | 20.640 | 20.900 | 20.426 | 2,658,500 |
| 2024-09-06 | 21.390 | 21.580 | 21.300 | 21.450 | 20.963 | 2,021,466 |
| 2024-09-05 | 21.260 | 21.460 | 21.260 | 21.390 | 20.904 | 1,579,700 |
| 2024-09-04 | 21.380 | 21.500 | 21.110 | 21.250 | 20.768 | 1,705,100 |
| 2024-09-03 | 21.380 | 21.570 | 21.240 | 21.500 | 21.012 | 2,183,029 |
| 2024-09-02 | 21.970 | 21.970 | 21.450 | 21.450 | 20.963 | 3,324,900 |
| 2024-08-30 | 22.030 | 22.290 | 21.800 | 22.120 | 21.618 | 3,636,353 |
| 2024-08-29 | 21.760 | 22.120 | 21.430 | 22.050 | 21.549 | 2,497,726 |
| 2024-08-28 | 22.000 | 22.190 | 21.780 | 21.780 | 21.286 | 2,436,000 |
| 2024-08-27 | 22.160 | 22.200 | 21.700 | 21.930 | 21.432 | 3,354,658 |
| 2024-08-26 | 22.690 | 22.810 | 22.160 | 22.330 | 21.823 | 3,941,100 |
| 2024-08-23 | 22.220 | 22.630 | 22.050 | 22.590 | 22.077 | 2,604,400 |
| 2024-08-22 | 22.960 | 23.140 | 22.380 | 22.430 | 21.921 | 3,981,400 |
| 2024-08-21 | 22.880 | 23.390 | 22.630 | 22.980 | 22.458 | 5,260,021 |
| 2024-08-20 | 23.450 | 23.490 | 22.560 | 22.680 | 22.165 | 5,819,090 |
| 2024-08-19 | 23.150 | 23.790 | 23.080 | 23.390 | 22.859 | 8,878,500 |
| 2024-08-16 | 23.150 | 23.280 | 22.680 | 22.700 | 22.185 | 3,298,800 |
| 2024-08-15 | 22.850 | 23.130 | 22.600 | 23.100 | 22.576 | 2,629,300 |
| 2024-08-14 | 23.300 | 23.330 | 22.960 | 23.080 | 22.556 | 2,969,295 |
| 2024-08-13 | 23.450 | 23.550 | 23.080 | 23.280 | 22.752 | 4,282,400 |
| 2024-08-12 | 22.900 | 23.190 | 22.740 | 23.080 | 22.556 | 2,419,000 |
| 2024-08-09 | 23.290 | 23.450 | 22.950 | 23.000 | 22.478 | 2,859,700 |
| 2024-08-08 | 23.190 | 23.270 | 22.830 | 23.080 | 22.556 | 3,135,100 |
| 2024-08-07 | 23.110 | 23.490 | 23.000 | 23.410 | 22.879 | 3,355,300 |
| 2024-08-06 | 23.500 | 23.840 | 23.000 | 23.290 | 22.761 | 5,662,200 |
| 2024-08-05 | 23.500 | 24.990 | 23.210 | 23.530 | 22.996 | 8,875,395 |
| 2024-08-02 | 23.800 | 24.390 | 23.620 | 24.260 | 23.709 | 8,328,961 |
| 2024-08-01 | 23.940 | 24.020 | 23.600 | 24.000 | 23.455 | 6,275,553 |
| 2024-07-31 | 23.080 | 23.590 | 22.920 | 23.590 | 23.054 | 4,803,995 |
| 2024-07-30 | 22.650 | 22.870 | 22.400 | 22.840 | 22.322 | 2,483,952 |
| 2024-07-29 | 22.740 | 22.980 | 22.620 | 22.770 | 22.253 | 2,898,265 |
| 2024-07-26 | 22.010 | 22.680 | 22.000 | 22.560 | 22.048 | 3,735,432 |
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.