Rongsheng Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	10.790	11.250	10.680	11.160	10.826	62,412,719
2023-10-25	10.590	10.720	10.550	10.650	10.331	33,469,559
2023-10-24	10.560	10.640	10.400	10.520	10.205	41,588,969
2023-10-23	10.800	10.800	10.430	10.550	10.234	24,056,740
2023-10-20	10.880	10.890	10.710	10.840	10.515	20,128,029
2023-10-19	11.070	11.090	10.830	10.870	10.544	25,291,490
2023-10-18	11.370	11.400	11.100	11.120	10.787	19,881,930
2023-10-17	11.480	11.530	11.370	11.400	11.059	15,202,890
2023-10-16	11.630	11.690	11.370	11.480	11.136	21,937,510
2023-10-13	11.720	11.750	11.480	11.600	11.253	29,137,699
2023-10-12	11.860	11.890	11.720	11.760	11.408	20,438,770
2023-10-11	11.910	11.960	11.780	11.800	11.447	17,884,000
2023-10-10	11.940	12.100	11.890	11.920	11.563	16,421,699
2023-10-09	11.910	11.980	11.720	11.940	11.582	16,853,000
2023-09-28	12.060	12.060	11.860	11.910	11.553	12,124,300
2023-09-27	11.860	12.040	11.860	11.890	11.534	11,319,910
2023-09-26	11.970	12.000	11.800	11.910	11.553	11,601,770
2023-09-25	12.000	12.050	11.950	11.970	11.612	12,351,560
2023-09-22	12.090	12.150	11.980	12.050	11.689	20,665,510
2023-09-21	12.100	12.160	11.900	11.920	11.563	20,958,189
2023-09-20	12.230	12.330	12.100	12.150	11.786	26,034,990
2023-09-19	12.310	12.400	12.230	12.290	11.922	13,431,880
2023-09-18	12.320	12.400	12.220	12.300	11.932	17,514,920
2023-09-15	12.490	12.660	12.330	12.360	11.990	25,390,930
2023-09-14	12.460	12.690	12.460	12.480	12.106	22,143,461
2023-09-13	12.430	12.700	12.380	12.500	12.126	25,496,119
2023-09-12	12.280	12.540	12.230	12.450	12.077	24,359,600
2023-09-11	12.180	12.390	12.160	12.340	11.970	16,367,030
2023-09-08	12.190	12.240	12.130	12.160	11.796	9,661,000
2023-09-07	12.440	12.440	12.190	12.190	11.825	17,825,551
2023-09-06	12.520	12.540	12.330	12.420	12.048	16,646,051
2023-09-05	12.420	12.500	12.350	12.420	12.048	15,182,560
2023-09-04	12.130	12.540	12.110	12.500	12.126	56,884,648
2023-09-01	12.120	12.190	11.990	12.080	11.718	20,407,230
2023-08-31	12.260	12.300	12.040	12.050	11.689	17,551,930
2023-08-30	12.190	12.380	12.190	12.250	11.883	16,120,990
2023-08-29	12.140	12.320	12.020	12.280	11.912	37,205,781
2023-08-28	12.350	12.540	12.000	12.260	11.893	69,210,281
2023-08-25	11.800	11.990	11.700	11.760	11.408	22,102,760
2023-08-24	11.640	11.910	11.600	11.880	11.524	24,191,279
2023-08-23	11.840	11.870	11.570	11.580	11.233	22,084,850
2023-08-22	11.840	11.910	11.650	11.830	11.476	22,709,359
2023-08-21	11.760	11.870	11.600	11.600	11.253	15,660,460
2023-08-18	11.900	11.980	11.760	11.770	11.417	20,888,590
2023-08-17	12.070	12.110	11.880	11.940	11.582	28,535,910
2023-08-16	12.190	12.280	12.050	12.090	11.728	16,516,221
2023-08-15	12.320	12.480	12.130	12.260	11.893	18,654,789
2023-08-14	12.300	12.380	12.220	12.320	11.951	20,223,439
2023-08-11	12.750	12.760	12.420	12.440	12.067	22,983,350
2023-08-10	12.620	12.830	12.610	12.720	12.339	15,234,840
2023-08-09	12.660	12.700	12.530	12.620	12.242	20,666,850
2023-08-08	12.700	12.750	12.510	12.710	12.329	21,346,859
2023-08-07	12.760	12.770	12.610	12.680	12.300	20,753,850
2023-08-04	12.900	12.960	12.670	12.800	12.417	36,271,422
2023-08-03	12.600	12.860	12.540	12.850	12.465	33,478,809
2023-08-02	12.900	12.960	12.650	12.700	12.320	37,124,102
2023-08-01	12.750	13.040	12.680	12.970	12.582	52,654,738
2023-07-31	12.550	13.050	12.530	12.710	12.329	52,963,941
2023-07-28	12.350	12.510	12.190	12.510	12.135	35,252,512
2023-07-27	12.260	12.600	12.230	12.370	12.000	33,277,070

← NewerPage 13 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.