Rongsheng Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	10.810	10.970	10.700	10.940	10.612	24,590,770
2024-04-23	11.280	11.320	10.760	10.930	10.603	36,252,578
2024-04-22	11.350	11.380	11.090	11.120	10.787	19,385,580
2024-04-19	11.160	11.460	11.140	11.320	10.981	29,948,990
2024-04-18	11.060	11.290	11.030	11.180	10.845	19,289,699
2024-04-17	10.880	11.110	10.850	11.080	10.748	20,728,119
2024-04-16	11.100	11.250	10.910	10.940	10.612	28,666,270
2024-04-15	11.090	11.340	11.050	11.180	10.845	27,948,420
2024-04-12	10.970	11.240	10.930	11.110	10.777	18,476,760
2024-04-11	11.000	11.080	10.840	10.980	10.651	25,920,391
2024-04-10	11.080	11.170	11.010	11.070	10.738	15,358,600
2024-04-09	11.230	11.270	11.030	11.100	10.768	28,230,529
2024-04-08	11.340	11.450	11.230	11.230	10.894	27,534,070
2024-04-03	11.310	11.490	11.270	11.350	11.010	20,911,320
2024-04-02	11.210	11.420	11.210	11.320	10.981	27,328,211
2024-04-01	11.020	11.270	10.990	11.220	10.884	24,714,859
2024-03-29	10.910	11.160	10.860	11.010	10.680	24,778,100
2024-03-28	10.700	10.950	10.700	10.850	10.525	13,768,190
2024-03-27	10.970	11.000	10.670	10.750	10.428	16,545,051
2024-03-26	10.770	10.990	10.760	10.970	10.641	22,343,859
2024-03-25	10.760	10.920	10.650	10.830	10.506	24,197,660
2024-03-22	10.860	10.920	10.750	10.820	10.496	18,526,480
2024-03-21	10.880	11.000	10.810	10.930	10.603	19,827,381
2024-03-20	10.830	11.010	10.820	10.910	10.583	14,790,970
2024-03-19	11.050	11.130	10.860	10.890	10.564	22,627,230
2024-03-18	10.760	11.100	10.650	11.040	10.709	42,606,871
2024-03-15	10.630	10.770	10.450	10.730	10.409	28,256,650
2024-03-14	10.630	10.700	10.540	10.630	10.312	22,034,631
2024-03-13	10.820	10.830	10.650	10.660	10.341	15,062,020
2024-03-12	10.780	10.860	10.630	10.820	10.496	29,948,449
2024-03-11	10.770	10.850	10.660	10.770	10.447	25,274,170
2024-03-08	10.330	10.790	10.330	10.790	10.467	53,565,633
2024-03-07	10.180	10.540	10.180	10.340	10.030	29,665,221
2024-03-06	10.220	10.280	10.160	10.190	9.885	18,899,010
2024-03-05	10.300	10.400	10.180	10.220	9.914	22,888,250
2024-03-04	10.340	10.450	10.290	10.350	10.040	24,074,141
2024-03-01	10.280	10.350	10.180	10.320	10.011	23,306,760
2024-02-29	10.050	10.260	10.030	10.260	9.953	25,904,820
2024-02-28	10.170	10.420	10.100	10.100	9.798	35,606,449
2024-02-27	10.100	10.170	10.050	10.160	9.856	21,532,641
2024-02-26	10.200	10.230	10.100	10.100	9.798	25,047,119
2024-02-23	10.260	10.290	10.100	10.200	9.895	23,313,580
2024-02-22	10.200	10.300	10.160	10.260	9.953	19,962,520
2024-02-21	10.160	10.420	10.120	10.220	9.914	30,969,631
2024-02-20	10.120	10.250	10.070	10.230	9.924	18,738,189
2024-02-19	10.210	10.240	10.030	10.160	9.856	31,180,760
2024-02-08	10.120	10.280	10.000	10.110	9.807	38,996,660
2024-02-07	10.000	10.260	9.910	10.110	9.807	45,523,273
2024-02-06	9.310	10.050	9.280	10.020	9.720	45,625,512
2024-02-05	9.340	9.490	8.980	9.380	9.099	40,692,070
2024-02-02	9.460	9.610	9.040	9.380	9.099	30,131,150
2024-02-01	9.370	9.630	9.330	9.460	9.177	25,509,789
2024-01-31	9.560	9.710	9.420	9.470	9.186	23,427,490
2024-01-30	9.800	9.890	9.640	9.650	9.361	18,417,270
2024-01-29	9.980	10.020	9.830	9.840	9.545	20,999,350
2024-01-26	9.700	10.100	9.700	9.990	9.691	41,456,500
2024-01-25	9.500	9.770	9.430	9.750	9.458	31,365,039
2024-01-24	9.450	9.500	9.200	9.500	9.215	25,353,680
2024-01-23	9.300	9.440	9.180	9.390	9.109	26,696,961
2024-01-22	9.470	9.540	9.240	9.300	9.021	30,934,660

← NewerPage 11 of 21 · 1,212 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.