Rongsheng Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	13.800	14.480	13.700	14.300	13.568	29,854,760
2022-05-05	13.720	14.350	13.620	14.120	13.397	35,620,340
2022-04-29	13.270	13.770	13.100	13.720	13.018	31,766,900
2022-04-28	12.810	13.290	12.580	13.220	12.543	36,459,230
2022-04-27	12.570	12.870	12.180	12.730	12.078	58,766,738
2022-04-26	13.140	13.290	12.600	12.940	12.278	34,480,434
2022-04-25	13.560	13.780	13.110	13.150	12.477	31,142,801
2022-04-22	13.840	13.960	13.470	13.790	13.084	18,362,211
2022-04-21	14.000	14.190	13.780	13.860	13.150	23,125,820
2022-04-20	14.500	14.620	13.900	14.020	13.302	19,901,631
2022-04-19	14.370	14.690	14.370	14.470	13.729	16,760,840
2022-04-18	14.400	14.570	14.100	14.320	13.587	11,129,190
2022-04-15	14.700	14.700	14.200	14.490	13.748	20,178,490
2022-04-14	14.740	14.890	14.530	14.850	14.090	21,221,770
2022-04-13	14.950	14.990	14.600	14.710	13.957	16,408,561
2022-04-12	14.840	15.250	14.650	15.110	14.336	27,065,711
2022-04-11	15.460	15.460	14.880	15.030	14.260	34,911,969
2022-04-08	14.730	15.490	14.720	15.320	14.536	51,718,352
2022-04-07	14.520	15.040	14.420	14.760	14.004	39,799,391
2022-04-06	14.350	14.560	14.210	14.530	13.786	23,689,660
2022-04-01	14.260	14.480	14.100	14.360	13.625	26,119,740
2022-03-31	14.270	14.430	14.140	14.300	13.568	25,303,400
2022-03-30	14.550	14.830	14.280	14.370	13.634	44,451,020
2022-03-29	14.670	14.770	14.200	14.370	13.634	24,275,580
2022-03-28	14.130	14.420	13.920	14.380	13.644	26,162,029
2022-03-25	14.590	14.710	14.280	14.290	13.558	35,025,559
2022-03-24	14.450	14.520	14.000	14.370	13.634	37,775,688
2022-03-23	14.750	14.890	14.620	14.690	13.938	27,308,350
2022-03-22	14.700	14.900	14.620	14.810	14.052	33,378,309
2022-03-21	15.150	15.360	14.850	15.030	14.260	32,887,121
2022-03-18	15.400	15.470	15.010	15.250	14.469	40,760,359
2022-03-17	15.390	16.030	15.260	15.750	14.944	58,526,328
2022-03-16	14.750	15.200	14.550	15.150	14.374	68,790,516
2022-03-15	14.750	14.770	14.180	14.400	13.663	60,253,449
2022-03-14	14.820	15.150	14.520	14.580	13.834	49,555,320
2022-03-11	14.840	15.050	14.350	14.820	14.061	88,395,766
2022-03-10	14.300	14.840	14.300	14.840	14.080	104,872,094
2022-03-09	14.060	14.200	12.830	13.490	12.799	108,897,203
2022-03-08	14.800	14.990	13.960	14.260	13.530	85,708,109
2022-03-07	15.980	16.000	14.860	14.860	14.099	136,404,984
2022-03-04	16.670	16.890	16.240	16.510	15.665	45,537,031
2022-03-03	16.890	16.890	16.100	16.660	15.807	68,375,109
2022-03-02	18.300	18.300	16.470	16.960	16.092	88,302,570
2022-03-01	18.800	18.980	18.100	18.300	17.363	35,060,152
2022-02-28	18.550	19.050	18.410	18.830	17.866	31,327,670
2022-02-25	18.680	18.820	18.320	18.570	17.619	27,794,141
2022-02-24	18.950	19.040	18.260	18.480	17.534	30,620,811
2022-02-23	19.490	19.570	18.750	18.950	17.980	32,447,350
2022-02-22	19.700	19.740	19.200	19.500	18.502	23,219,439
2022-02-21	19.660	20.050	19.520	19.730	18.720	17,935,150
2022-02-18	19.360	19.830	19.300	19.660	18.653	23,070,170
2022-02-17	19.500	19.580	19.230	19.440	18.445	23,830,631
2022-02-16	19.440	19.900	19.210	19.440	18.445	24,692,381
2022-02-15	19.670	19.790	19.380	19.470	18.473	27,097,539
2022-02-14	19.840	20.200	19.470	19.670	18.663	36,129,621
2022-02-11	19.780	20.250	19.680	19.840	18.824	34,744,031
2022-02-10	19.140	19.980	19.110	19.770	18.758	37,832,898
2022-02-09	19.200	19.520	19.150	19.230	18.245	26,579,270
2022-02-08	18.890	19.370	18.630	19.310	18.321	45,762,621
2022-02-07	18.500	19.250	18.260	18.880	17.913	38,070,969

← NewerPage 19 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.