Rongsheng Petrochemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	9.470	9.480	9.080	9.090	8.906	31,040,971
2024-07-22	9.770	9.780	9.490	9.510	9.318	25,743,211
2024-07-19	9.670	9.790	9.610	9.770	9.572	18,741,410
2024-07-18	9.600	9.730	9.530	9.700	9.504	19,584,820
2024-07-17	9.640	9.740	9.590	9.640	9.445	20,496,650
2024-07-16	9.630	9.650	9.510	9.620	9.425	14,271,610
2024-07-15	9.670	9.740	9.560	9.610	9.416	17,426,770
2024-07-12	9.670	9.860	9.640	9.700	9.504	22,000,311
2024-07-11	9.380	9.630	9.300	9.620	9.425	23,890,551
2024-07-10	9.220	9.360	9.180	9.250	9.063	15,368,380
2024-07-09	9.250	9.290	9.030	9.230	9.043	25,663,250
2024-07-08	9.500	9.530	9.210	9.270	9.082	21,174,510
2024-07-05	9.450	9.560	9.380	9.520	9.327	15,546,590
2024-07-04	9.600	9.620	9.460	9.470	9.278	13,313,670
2024-07-03	9.610	9.660	9.550	9.590	9.396	13,281,050
2024-07-02	9.790	9.810	9.570	9.620	9.425	17,489,670
2024-07-01	9.590	9.800	9.570	9.780	9.582	18,955,500
2024-06-28	9.750	9.850	9.620	9.660	9.465	27,047,699
2024-06-27	9.990	10.000	9.760	9.780	9.582	23,821,990
2024-06-26	9.670	9.980	9.660	9.970	9.768	30,289,631
2024-06-25	9.450	9.720	9.450	9.690	9.494	28,538,461
2024-06-24	9.650	9.650	9.370	9.480	9.288	31,711,529
2024-06-21	9.600	9.750	9.550	9.750	9.553	45,010,152
2024-06-20	9.640	9.810	9.600	9.620	9.425	23,374,980
2024-06-19	9.700	9.770	9.610	9.660	9.465	11,964,020
2024-06-18	9.570	9.830	9.570	9.700	9.504	20,630,410
2024-06-17	9.600	9.620	9.460	9.610	9.416	21,973,500
2024-06-14	9.560	9.670	9.520	9.650	9.455	21,233,961
2024-06-13	9.800	9.830	9.580	9.610	9.416	19,914,199
2024-06-12	9.730	9.810	9.690	9.780	9.582	13,696,750
2024-06-11	9.810	9.870	9.660	9.720	9.523	17,391,330
2024-06-07	9.870	9.940	9.780	9.810	9.612	23,909,961
2024-06-06	9.870	9.930	9.800	9.840	9.641	21,581,770
2024-06-05	10.010	10.080	9.860	9.880	9.680	17,319,539
2024-06-04	9.890	10.100	9.810	10.080	9.778	23,905,289
2024-06-03	9.990	10.040	9.830	9.920	9.623	31,149,420
2024-05-31	10.180	10.220	10.000	10.020	9.720	26,592,961
2024-05-30	10.300	10.380	10.130	10.170	9.865	24,209,500
2024-05-29	10.320	10.430	10.310	10.370	10.059	12,595,060
2024-05-28	10.490	10.600	10.330	10.340	10.030	19,925,869
2024-05-27	10.390	10.520	10.350	10.500	10.186	19,128,369
2024-05-24	10.400	10.490	10.370	10.390	10.079	21,155,551
2024-05-23	10.550	10.570	10.400	10.430	10.118	22,503,779
2024-05-22	10.650	10.860	10.520	10.580	10.263	48,393,422
2024-05-21	10.810	10.840	10.640	10.690	10.370	30,978,920
2024-05-20	10.980	11.160	10.800	10.850	10.525	40,605,289
2024-05-17	10.830	11.000	10.820	11.000	10.671	27,733,020
2024-05-16	10.870	10.990	10.830	10.850	10.525	18,392,250
2024-05-15	10.940	11.000	10.830	10.870	10.544	25,110,301
2024-05-14	11.080	11.170	10.920	10.950	10.622	37,687,910
2024-05-13	11.050	11.180	10.920	11.100	10.768	32,537,949
2024-05-10	11.370	11.400	11.070	11.110	10.777	60,565,113
2024-05-09	11.440	11.500	11.330	11.370	11.029	30,608,131
2024-05-08	11.540	11.700	11.370	11.390	11.049	19,859,971
2024-05-07	11.550	11.620	11.460	11.560	11.214	22,566,779
2024-05-06	11.280	11.650	11.160	11.550	11.204	38,423,238
2024-04-30	11.480	11.540	11.080	11.210	10.874	38,205,793
2024-04-29	11.200	11.600	11.200	11.600	11.253	41,479,727
2024-04-26	11.050	11.250	10.910	11.150	10.816	32,646,350
2024-04-25	10.860	11.100	10.850	10.930	10.603	15,862,520

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.1000 CNY
2025-05-28	0.1000 CNY
2024-06-05	0.1000 CNY
2023-05-26	0.1500 CNY
2022-06-06	0.1500 CNY
2021-06-01	0.2250 CNY
2020-05-28	0.1200 CNY
2019-05-28	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.