Rongsheng Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	9.480	9.630	9.360	9.450	9.167	33,256,859
2024-01-18	9.300	9.420	9.080	9.280	9.002	34,488,449
2024-01-17	9.520	9.600	9.360	9.380	9.099	27,284,570
2024-01-16	9.570	9.660	9.400	9.560	9.274	27,943,141
2024-01-15	9.610	9.710	9.490	9.610	9.322	29,133,270
2024-01-12	9.850	9.860	9.630	9.660	9.371	47,548,781
2024-01-11	10.020	10.020	9.770	9.910	9.613	43,598,129
2024-01-10	10.000	10.120	9.910	10.040	9.739	18,490,000
2024-01-09	10.000	10.080	9.850	10.060	9.759	31,923,721
2024-01-08	10.320	10.320	10.030	10.070	9.768	30,193,600
2024-01-05	10.300	10.490	10.190	10.280	9.972	41,507,379
2024-01-04	10.260	10.310	10.030	10.290	9.982	43,309,379
2024-01-03	10.640	10.640	10.230	10.310	10.001	68,109,320
2024-01-02	10.370	10.380	10.250	10.260	9.953	20,354,721
2023-12-29	10.320	10.400	10.240	10.350	10.040	26,835,330
2023-12-28	10.120	10.400	10.050	10.330	10.021	26,916,029
2023-12-27	10.110	10.130	10.010	10.120	9.817	11,685,210
2023-12-26	10.110	10.170	10.050	10.120	9.817	11,952,060
2023-12-25	10.080	10.170	10.030	10.130	9.827	15,053,000
2023-12-22	10.100	10.130	9.980	10.110	9.807	21,835,570
2023-12-21	10.000	10.150	9.940	10.100	9.798	18,111,230
2023-12-20	10.390	10.390	10.010	10.040	9.739	20,177,189
2023-12-19	10.090	10.110	10.000	10.090	9.788	13,842,250
2023-12-18	10.160	10.170	10.010	10.100	9.798	17,686,490
2023-12-15	10.250	10.360	10.170	10.180	9.875	16,425,170
2023-12-14	10.300	10.340	10.190	10.190	9.885	13,176,930
2023-12-13	10.380	10.420	10.220	10.220	9.914	16,925,289
2023-12-12	10.380	10.410	10.300	10.400	10.089	18,075,480
2023-12-11	10.260	10.460	10.130	10.430	10.118	27,705,430
2023-12-08	10.280	10.420	10.230	10.280	9.972	22,848,070
2023-12-07	10.310	10.380	10.190	10.240	9.933	22,321,391
2023-12-06	10.250	10.440	10.200	10.310	10.001	24,983,061
2023-12-05	10.450	10.510	10.260	10.270	9.962	24,745,449
2023-12-04	10.500	10.550	10.420	10.480	10.166	25,746,090
2023-12-01	10.770	10.780	10.500	10.510	10.195	34,212,152
2023-11-30	10.770	10.810	10.700	10.750	10.428	16,817,779
2023-11-29	10.850	10.890	10.760	10.770	10.447	14,655,950
2023-11-28	10.900	10.910	10.810	10.880	10.554	13,681,330
2023-11-27	10.930	10.930	10.790	10.840	10.515	15,782,850
2023-11-24	10.960	11.020	10.870	10.980	10.651	18,909,270
2023-11-23	10.960	11.200	10.850	10.970	10.641	31,605,699
2023-11-22	11.110	11.150	10.870	10.870	10.544	26,020,350
2023-11-21	11.120	11.290	11.060	11.140	10.806	20,521,820
2023-11-20	11.080	11.150	11.000	11.040	10.709	21,256,900
2023-11-17	11.100	11.140	11.010	11.080	10.748	14,813,310
2023-11-16	11.190	11.240	11.090	11.150	10.816	17,053,500
2023-11-15	11.170	11.240	11.120	11.230	10.894	18,399,301
2023-11-14	11.050	11.190	11.030	11.090	10.758	24,069,260
2023-11-13	11.070	11.210	10.990	11.050	10.719	46,394,102
2023-11-10	11.160	11.230	11.040	11.070	10.738	18,924,900
2023-11-09	11.220	11.310	11.200	11.210	10.874	20,524,010
2023-11-08	11.320	11.350	11.220	11.250	10.913	32,365,539
2023-11-07	11.320	11.460	11.290	11.360	11.020	39,729,809
2023-11-06	11.370	11.470	11.330	11.370	11.029	31,891,090
2023-11-03	11.310	11.450	11.280	11.350	11.010	18,912,641
2023-11-02	11.350	11.450	11.290	11.310	10.971	18,904,430
2023-11-01	11.390	11.520	11.310	11.340	11.000	22,234,570
2023-10-31	11.270	11.410	11.150	11.390	11.049	22,477,439
2023-10-30	11.270	11.340	11.130	11.240	10.903	40,515,648
2023-10-27	11.160	11.480	11.100	11.300	10.962	72,133,391

← NewerPage 12 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.