Rongsheng Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	13.040	13.270	13.040	13.110	12.559	43,557,594
2023-04-25	13.210	13.500	12.990	13.120	12.568	64,914,422
2023-04-24	13.300	13.470	13.130	13.180	12.626	48,757,840
2023-04-21	13.830	13.910	13.290	13.290	12.731	64,752,191
2023-04-20	14.110	14.130	13.740	13.850	13.268	83,066,281
2023-04-19	14.490	14.560	14.220	14.250	13.651	58,347,727
2023-04-18	14.620	14.650	14.410	14.480	13.871	58,957,719
2023-04-17	14.400	15.050	14.330	14.760	14.139	104,581,906
2023-04-14	14.570	14.840	14.470	14.480	13.871	67,706,000
2023-04-13	14.800	15.090	14.570	14.660	14.044	78,615,680
2023-04-12	15.000	15.180	14.700	14.820	14.197	89,518,469
2023-04-11	15.130	15.250	14.900	15.010	14.379	81,187,023
2023-04-10	15.370	15.600	15.110	15.130	14.494	130,728,703
2023-04-07	14.600	16.000	14.390	15.520	14.867	216,720,297
2023-04-06	14.490	14.840	14.300	14.680	14.063	114,337,797
2023-04-04	14.750	15.060	14.350	14.470	13.862	160,454,203
2023-04-03	15.160	15.340	14.630	14.920	14.293	200,883,391
2023-03-31	14.800	15.680	14.710	15.130	14.494	276,723,094
2023-03-30	15.800	15.850	14.540	14.890	14.264	427,835,250
2023-03-29	15.620	15.620	15.620	15.620	14.963	76,837,273
2023-03-28	14.200	14.200	14.200	14.200	13.603	14,810,850
2023-03-27	12.070	12.950	11.960	12.910	12.367	78,908,641
2023-03-24	11.600	11.990	11.570	11.980	11.476	43,235,391
2023-03-23	11.630	11.910	11.520	11.630	11.141	44,458,230
2023-03-22	11.600	11.800	11.600	11.630	11.141	30,127,029
2023-03-21	11.440	11.640	11.350	11.590	11.103	23,914,961
2023-03-20	11.650	11.730	11.320	11.390	10.911	29,453,680
2023-03-17	11.770	11.800	11.450	11.500	11.016	33,847,238
2023-03-16	11.900	11.950	11.580	11.640	11.151	38,323,859
2023-03-15	12.150	12.190	11.950	12.000	11.495	21,053,211
2023-03-14	12.210	12.250	11.950	12.010	11.505	23,040,600
2023-03-13	12.400	12.600	12.200	12.310	11.792	26,060,801
2023-03-10	12.660	12.660	12.180	12.300	11.783	22,994,529
2023-03-09	12.880	12.890	12.610	12.650	12.118	17,277,270
2023-03-08	13.180	13.240	12.700	12.880	12.338	37,817,020
2023-03-07	13.310	13.690	13.170	13.190	12.635	29,101,721
2023-03-06	13.840	13.850	13.170	13.290	12.731	55,799,910
2023-03-03	13.700	14.000	13.610	13.890	13.306	22,034,449
2023-03-02	13.770	14.010	13.670	13.790	13.210	17,898,961
2023-03-01	13.590	13.990	13.500	13.770	13.191	19,908,211
2023-02-28	13.630	13.650	13.380	13.530	12.961	23,413,939
2023-02-27	13.490	13.780	13.350	13.590	13.019	20,850,289
2023-02-24	13.710	13.800	13.500	13.560	12.990	15,727,290
2023-02-23	13.760	13.960	13.760	13.840	13.258	17,659,869
2023-02-22	13.780	14.090	13.700	13.770	13.191	24,684,869
2023-02-21	14.030	14.050	13.680	13.880	13.296	30,528,570
2023-02-20	13.700	14.030	13.580	13.980	13.392	52,306,848
2023-02-17	13.460	13.910	13.410	13.720	13.143	37,941,449
2023-02-16	13.680	13.950	13.380	13.460	12.894	37,442,922
2023-02-15	13.540	13.820	13.490	13.670	13.095	35,439,219
2023-02-14	12.910	13.600	12.890	13.540	12.971	60,732,168
2023-02-13	12.770	13.010	12.600	12.900	12.358	32,403,000
2023-02-10	12.660	12.970	12.630	12.720	12.185	18,027,439
2023-02-09	12.640	12.850	12.600	12.710	12.176	18,584,561
2023-02-08	12.860	12.950	12.580	12.650	12.118	22,635,820
2023-02-07	12.920	13.000	12.700	12.810	12.271	14,787,630
2023-02-06	13.130	13.140	12.730	12.850	12.310	27,329,240
2023-02-03	13.390	13.390	12.950	13.160	12.607	34,409,754
2023-02-02	13.380	13.470	13.130	13.370	12.808	26,544,930
2023-02-01	13.210	13.640	13.150	13.320	12.760	71,040,211

← NewerPage 15 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.