Rongsheng Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	12.520	13.320	12.400	13.240	12.683	73,435,906
2023-01-30	12.950	12.970	12.470	12.520	11.994	29,883,580
2023-01-20	12.430	12.730	12.390	12.720	12.185	21,470,760
2023-01-19	12.270	12.430	12.210	12.410	11.888	15,338,310
2023-01-18	12.310	12.550	12.260	12.330	11.812	23,109,891
2023-01-17	12.180	12.450	12.110	12.400	11.879	26,259,420
2023-01-16	11.410	12.310	11.390	12.150	11.639	64,960,859
2023-01-13	11.180	11.520	11.160	11.390	10.911	41,563,199
2023-01-12	11.800	11.820	11.120	11.180	10.710	71,514,305
2023-01-11	11.880	11.960	11.810	11.840	11.342	21,451,100
2023-01-10	12.290	12.340	11.840	11.880	11.381	38,461,488
2023-01-09	12.650	12.660	12.280	12.360	11.840	28,281,061
2023-01-06	12.250	12.850	12.110	12.600	12.070	27,849,160
2023-01-05	11.960	12.320	11.960	12.250	11.735	21,424,000
2023-01-04	12.070	12.190	11.910	11.970	11.467	19,672,010
2023-01-03	12.330	12.350	11.710	11.990	11.486	28,523,561
2022-12-30	12.200	12.410	12.200	12.300	11.783	12,633,170
2022-12-29	12.240	12.450	12.150	12.230	11.716	11,354,810
2022-12-28	12.400	12.470	12.080	12.250	11.735	14,862,880
2022-12-27	11.970	12.530	11.830	12.440	11.917	19,678,570
2022-12-26	12.050	12.100	11.830	11.890	11.390	14,260,820
2022-12-23	11.830	12.170	11.820	11.990	11.486	12,867,470
2022-12-22	12.250	12.380	11.900	11.950	11.448	18,794,230
2022-12-21	12.300	12.390	12.120	12.240	11.725	11,341,330
2022-12-20	12.400	12.550	12.190	12.300	11.783	12,112,670
2022-12-19	12.800	13.000	12.400	12.450	11.927	17,048,990
2022-12-16	12.650	13.080	12.550	12.870	12.329	25,684,449
2022-12-15	13.030	13.090	12.620	12.650	12.118	17,431,051
2022-12-14	12.980	13.100	12.900	13.010	12.463	10,029,320
2022-12-13	13.020	13.120	12.910	12.940	12.396	8,526,960
2022-12-12	13.310	13.430	12.940	12.970	12.425	16,770,461
2022-12-09	13.310	13.440	13.100	13.420	12.856	19,821,949
2022-12-08	12.850	13.370	12.820	13.200	12.645	28,825,221
2022-12-07	13.250	13.390	12.780	12.910	12.367	36,558,609
2022-12-06	13.250	13.310	12.950	13.280	12.722	19,929,369
2022-12-05	12.900	13.430	12.900	13.250	12.693	30,587,789
2022-12-02	12.870	13.000	12.710	12.880	12.338	17,447,631
2022-12-01	12.600	13.000	12.580	12.830	12.291	36,391,230
2022-11-30	12.560	12.850	12.380	12.390	11.869	16,693,381
2022-11-29	12.300	12.830	12.300	12.560	12.032	27,152,500
2022-11-28	12.070	12.400	11.920	12.290	11.773	25,167,150
2022-11-25	12.080	12.390	12.080	12.290	11.773	16,144,530
2022-11-24	12.160	12.230	12.100	12.150	11.639	8,257,678
2022-11-23	12.110	12.320	12.040	12.150	11.639	13,592,410
2022-11-22	12.120	12.290	12.050	12.110	11.601	11,581,980
2022-11-21	12.100	12.150	11.840	12.090	11.582	15,113,580
2022-11-18	12.210	12.310	12.080	12.110	11.601	15,389,590
2022-11-17	12.340	12.360	12.100	12.260	11.745	14,995,320
2022-11-16	12.480	12.490	12.230	12.320	11.802	14,938,250
2022-11-15	12.390	12.500	12.220	12.490	11.965	14,281,570
2022-11-14	12.450	12.680	12.360	12.380	11.859	21,113,990
2022-11-11	12.320	12.580	12.150	12.430	11.907	26,604,939
2022-11-10	12.020	12.090	11.900	12.050	11.543	12,634,950
2022-11-09	12.180	12.290	11.980	12.050	11.543	16,067,490
2022-11-08	12.260	12.290	12.060	12.100	11.591	19,014,590
2022-11-07	12.050	12.310	11.970	12.250	11.735	27,843,189
2022-11-04	11.520	12.170	11.500	12.060	11.553	41,702,770
2022-11-03	11.370	11.620	11.320	11.560	11.074	28,983,949
2022-11-02	11.240	11.590	11.100	11.470	10.988	34,200,199
2022-11-01	10.700	11.150	10.700	11.150	10.681	28,113,410

← NewerPage 16 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.