Rongsheng Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	11.250	11.280	10.880	11.140	11.140	60,438,793
2026-07-15	11.000	11.350	10.740	11.100	11.100	68,988,844
2026-07-14	10.860	11.290	10.630	11.290	11.290	67,179,176
2026-07-13	10.920	11.350	10.800	10.890	10.890	70,738,206
2026-07-10	10.870	11.090	10.550	10.950	10.950	63,590,762
2026-07-09	11.110	11.380	10.780	10.980	10.980	53,296,938
2026-07-08	11.410	11.770	11.090	11.140	11.140	56,663,301
2026-07-07	12.250	12.590	11.250	11.500	11.500	85,645,643
2026-07-06	11.860	12.650	11.810	12.270	12.270	85,468,615
2026-07-03	11.300	11.860	11.170	11.680	11.680	89,569,051
2026-07-02	11.060	11.370	10.980	11.110	11.110	58,360,934
2026-07-01	10.740	11.390	10.500	11.260	11.260	63,009,967
2026-06-30	11.120	11.200	10.640	10.750	10.750	71,584,672
2026-06-29	11.110	11.370	10.550	11.290	11.290	77,328,617
2026-06-26	12.020	12.260	11.240	11.380	11.380	92,811,203
2026-06-25	12.060	12.110	11.490	11.710	11.710	95,789,266
2026-06-24	11.780	12.690	11.730	12.190	12.190	81,092,734
2026-06-23	12.020	12.500	11.760	11.810	11.810	74,661,562
2026-06-22	11.110	12.050	10.950	12.040	12.040	82,308,867
2026-06-18	11.840	12.150	11.140	11.210	11.210	76,093,696
2026-06-17	11.560	12.150	11.460	11.900	11.900	56,038,628
2026-06-16	11.790	12.050	11.580	11.650	11.650	51,182,745
2026-06-15	11.540	12.200	11.510	11.950	11.950	93,317,204
2026-06-12	10.520	11.480	10.500	11.340	11.340	85,546,797
2026-06-11	11.400	11.500	10.580	10.750	10.750	61,308,930
2026-06-10	11.040	11.480	10.980	11.150	11.150	39,374,273
2026-06-09	11.130	11.290	10.870	11.110	11.110	48,812,609
2026-06-08	11.850	11.900	11.170	11.250	11.250	65,209,883
2026-06-05	11.000	11.800	10.930	11.430	11.430	62,978,221
2026-06-04	11.450	11.450	10.900	11.000	11.000	38,415,393
2026-06-03	11.560	11.600	11.320	11.440	11.440	41,846,873
2026-06-02	11.480	11.620	11.220	11.550	11.550	45,442,379
2026-06-01	11.210	11.720	11.000	11.500	11.500	64,669,121
2026-05-29	11.390	11.550	11.220	11.260	11.160	44,914,512
2026-05-28	11.440	11.700	11.210	11.310	11.210	33,756,559
2026-05-27	11.600	11.710	11.310	11.530	11.428	38,360,039
2026-05-26	11.500	11.760	11.070	11.740	11.636	54,868,922
2026-05-25	11.540	11.980	11.460	11.510	11.408	38,581,070
2026-05-22	11.620	11.660	11.280	11.450	11.348	54,395,848
2026-05-21	12.110	12.280	11.500	11.520	11.418	61,568,648
2026-05-20	12.000	12.250	11.970	12.130	12.022	50,240,809
2026-05-19	12.220	12.350	11.930	12.090	11.983	41,802,832
2026-05-18	12.990	13.020	12.090	12.290	12.181	69,410,852
2026-05-15	13.150	13.370	12.890	13.030	12.914	52,537,738
2026-05-14	13.380	13.680	13.040	13.050	12.934	54,334,434
2026-05-13	13.450	13.760	13.140	13.370	13.251	64,724,320
2026-05-12	13.070	13.600	13.000	13.440	13.321	55,257,406
2026-05-11	12.900	13.190	12.880	13.060	12.944	52,114,871
2026-05-08	13.020	13.160	12.700	12.900	12.785	46,037,559
2026-05-07	13.510	13.550	12.680	12.920	12.805	83,160,352
2026-05-06	13.990	14.110	13.510	13.700	13.578	76,030,867
2026-04-30	13.520	14.110	13.510	13.950	13.826	83,243,391
2026-04-29	13.030	13.680	12.930	13.640	13.519	89,661,711
2026-04-28	12.660	13.120	12.460	13.030	12.914	100,049,797
2026-04-27	12.120	12.660	12.110	12.440	12.330	60,720,793
2026-04-24	11.800	12.200	11.770	12.110	12.003	45,012,488
2026-04-23	12.000	12.200	11.820	11.890	11.784	41,952,359
2026-04-22	12.420	12.500	11.990	12.040	11.933	54,911,367
2026-04-21	11.920	12.550	11.640	12.380	12.270	70,633,375
2026-04-20	11.770	12.040	11.580	11.920	11.814	43,416,328

← NewerPage 2 of 2 · 120 trading days

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.