Rongsheng Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	10.700	11.150	10.700	11.150	10.681	28,113,410
2022-10-31	10.700	11.000	10.650	10.700	10.250	33,546,898
2022-10-28	11.200	11.240	10.800	10.880	10.423	36,334,578
2022-10-27	11.020	11.330	11.020	11.240	10.767	36,843,770
2022-10-26	10.070	11.340	10.000	11.170	10.700	87,636,469
2022-10-25	11.010	11.020	10.620	10.710	10.260	51,860,262
2022-10-24	11.460	11.570	10.950	11.020	10.557	33,991,406
2022-10-21	11.510	11.760	11.370	11.460	10.978	33,900,180
2022-10-20	11.330	11.580	11.260	11.470	10.988	23,176,301
2022-10-19	11.820	11.870	11.420	11.450	10.969	38,179,980
2022-10-18	11.990	12.180	11.760	11.850	11.352	34,657,992
2022-10-17	12.010	12.010	11.560	11.960	11.457	52,389,434
2022-10-14	12.080	12.190	11.900	12.000	11.495	58,715,594
2022-10-13	12.390	12.390	11.900	11.940	11.438	54,511,648
2022-10-12	13.070	13.160	12.110	12.540	12.013	75,530,633
2022-10-11	13.010	13.240	12.700	13.200	12.645	22,142,311
2022-10-10	13.890	13.980	12.860	13.000	12.453	36,017,461
2022-09-30	13.700	14.050	13.550	13.830	13.249	14,647,470
2022-09-29	13.700	13.860	13.570	13.730	13.153	15,679,460
2022-09-28	13.650	13.950	13.600	13.610	13.038	15,111,740
2022-09-27	13.660	13.790	13.300	13.720	13.143	24,243,270
2022-09-26	13.900	13.970	13.590	13.600	13.028	21,683,420
2022-09-23	14.090	14.390	13.890	13.950	13.363	16,423,070
2022-09-22	14.160	14.230	14.000	14.090	13.498	12,763,890
2022-09-21	14.430	14.430	14.110	14.270	13.670	16,302,870
2022-09-20	14.450	14.560	14.300	14.480	13.871	15,603,090
2022-09-19	14.350	14.510	14.110	14.330	13.727	23,277,359
2022-09-16	15.040	15.100	14.300	14.350	13.747	28,686,430
2022-09-15	15.130	15.180	14.760	14.980	14.350	29,078,711
2022-09-14	14.730	15.180	14.610	15.070	14.436	25,420,699
2022-09-13	15.050	15.080	14.880	15.000	14.369	21,316,420
2022-09-09	14.660	15.000	14.550	14.930	14.302	23,556,990
2022-09-08	14.880	14.920	14.580	14.610	13.996	22,447,910
2022-09-07	14.720	15.270	14.660	14.830	14.206	38,978,246
2022-09-06	14.290	14.830	14.260	14.810	14.187	43,981,887
2022-09-05	14.030	14.240	14.000	14.180	13.584	16,047,770
2022-09-02	14.230	14.260	14.010	14.050	13.459	20,285,561
2022-09-01	14.080	14.520	14.050	14.140	13.545	25,863,840
2022-08-31	14.110	14.310	13.980	14.160	13.565	30,968,680
2022-08-30	14.390	14.410	14.010	14.150	13.555	26,258,250
2022-08-29	14.300	14.410	13.980	14.400	13.795	24,628,471
2022-08-26	14.590	14.640	14.270	14.350	13.747	25,492,619
2022-08-25	14.470	14.640	14.220	14.570	13.957	26,137,609
2022-08-24	15.000	15.030	14.400	14.470	13.862	41,536,391
2022-08-23	15.210	15.450	14.970	15.010	14.379	31,472,260
2022-08-22	15.150	15.360	14.940	15.240	14.599	32,705,529
2022-08-19	15.150	15.420	15.050	15.190	14.551	33,449,211
2022-08-18	15.790	15.980	15.070	15.220	14.580	71,637,961
2022-08-17	15.850	15.910	15.250	15.410	14.762	50,090,488
2022-08-16	16.400	16.400	15.750	15.920	15.251	55,637,941
2022-08-15	16.550	16.990	16.230	16.400	15.710	64,030,008
2022-08-12	16.050	16.530	15.780	16.310	15.624	58,705,391
2022-08-11	16.200	16.850	15.890	16.030	15.356	93,120,289
2022-08-10	15.180	16.120	15.060	15.990	15.318	77,776,805
2022-08-09	15.550	15.550	15.000	15.050	14.417	42,623,078
2022-08-08	14.680	15.480	14.650	15.350	14.705	64,799,840
2022-08-05	14.200	14.800	13.900	14.710	14.092	60,531,199
2022-08-04	13.930	13.980	13.610	13.670	13.095	19,304,820
2022-08-03	13.690	14.320	13.670	13.680	13.105	27,333,760
2022-08-02	13.920	13.920	13.370	13.710	13.134	34,854,512

← NewerPage 17 of 21 · 1,213 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.