Rongsheng Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	14.290	14.290	13.930	14.020	13.431	18,113,840
2022-07-29	14.350	14.650	14.150	14.290	13.689	26,848,279
2022-07-28	14.100	14.470	13.910	14.360	13.756	30,869,699
2022-07-27	14.130	14.140	13.910	14.030	13.440	13,147,630
2022-07-26	13.790	14.140	13.790	14.020	13.431	16,688,529
2022-07-25	13.860	13.990	13.730	13.780	13.201	17,181,529
2022-07-22	14.150	14.290	13.860	13.930	13.344	27,989,711
2022-07-21	14.500	14.550	14.140	14.170	13.574	22,657,301
2022-07-20	14.650	14.770	14.380	14.530	13.919	21,232,510
2022-07-19	14.610	14.770	14.410	14.680	14.063	21,854,250
2022-07-18	14.590	14.810	14.350	14.610	13.996	36,394,102
2022-07-15	15.330	15.330	14.520	14.520	13.909	30,851,080
2022-07-14	15.130	15.380	14.900	15.280	14.638	20,528,029
2022-07-13	15.270	15.390	15.100	15.130	14.494	21,354,980
2022-07-12	15.290	15.530	15.110	15.260	14.618	35,866,648
2022-07-11	14.560	15.470	14.420	15.180	14.542	44,383,320
2022-07-08	14.800	14.950	14.460	14.560	13.948	29,188,971
2022-07-07	14.850	15.040	14.680	14.720	14.101	26,052,320
2022-07-06	15.300	15.370	14.650	14.820	14.197	43,055,793
2022-07-05	15.350	15.840	15.110	15.230	14.590	38,663,578
2022-07-04	15.200	15.400	15.020	15.360	14.714	22,172,340
2022-07-01	15.360	15.500	15.180	15.220	14.580	13,645,600
2022-06-30	15.420	15.560	15.050	15.390	14.743	22,461,279
2022-06-29	15.330	15.570	15.200	15.370	14.724	32,002,529
2022-06-28	15.410	15.460	15.110	15.300	14.657	29,289,961
2022-06-27	15.450	15.590	15.100	15.390	14.743	41,963,461
2022-06-24	15.380	15.600	15.200	15.480	14.829	24,201,221
2022-06-23	15.450	15.520	15.080	15.420	14.772	33,154,480
2022-06-22	15.890	15.930	15.530	15.590	14.935	22,236,961
2022-06-21	16.070	16.150	15.660	15.800	15.136	30,408,680
2022-06-20	16.210	16.410	15.790	16.070	15.394	43,952,398
2022-06-17	16.220	16.500	15.910	16.210	15.528	32,385,650
2022-06-16	16.750	16.900	16.180	16.260	15.576	33,301,352
2022-06-15	16.800	17.330	16.700	16.740	16.036	51,580,008
2022-06-14	16.370	16.980	16.220	16.810	16.103	42,963,480
2022-06-13	16.230	17.020	16.100	16.670	15.969	51,329,449
2022-06-10	16.000	16.440	15.800	16.310	15.624	41,041,301
2022-06-09	16.040	16.250	15.790	16.020	15.346	20,439,199
2022-06-08	15.790	16.350	15.680	16.090	15.413	35,864,152
2022-06-07	15.640	15.840	15.390	15.540	14.887	20,971,650
2022-06-06	15.300	15.820	15.160	15.700	15.040	28,052,961
2022-06-02	15.420	15.600	15.240	15.370	14.583	22,462,211
2022-06-01	15.960	16.060	15.340	15.420	14.631	32,830,219
2022-05-31	15.210	15.990	15.100	15.980	15.162	53,266,711
2022-05-30	15.120	15.350	15.010	15.220	14.441	17,871,760
2022-05-27	15.500	15.550	15.060	15.130	14.355	31,443,580
2022-05-26	14.280	15.420	14.200	15.290	14.507	64,064,461
2022-05-25	14.680	14.790	14.200	14.280	13.549	30,253,900
2022-05-24	14.720	15.280	14.560	14.660	13.909	45,653,031
2022-05-23	14.300	14.810	14.140	14.730	13.976	30,824,939
2022-05-20	14.140	14.480	13.970	14.340	13.606	35,263,449
2022-05-19	14.000	14.190	13.450	14.140	13.416	28,701,910
2022-05-18	14.380	14.400	14.020	14.130	13.407	14,619,420
2022-05-17	14.240	14.330	14.050	14.260	13.530	17,160,590
2022-05-16	14.330	14.540	14.140	14.250	13.520	20,910,711
2022-05-13	14.380	14.510	14.060	14.170	13.445	18,393,850
2022-05-12	14.440	14.750	14.250	14.350	13.615	20,503,170
2022-05-11	14.340	14.530	14.200	14.210	13.482	31,773,660
2022-05-10	14.080	14.760	13.890	14.230	13.501	43,330,848
2022-05-09	14.200	14.370	13.960	14.220	13.492	26,495,480

← NewerPage 18 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.