Rongsheng Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	17.750	18.230	17.500	17.990	17.069	28,694,590
2022-01-27	18.090	18.170	17.670	17.720	16.813	20,200,289
2022-01-26	18.420	18.580	17.720	18.100	17.173	29,354,420
2022-01-25	18.500	18.990	18.400	18.470	17.524	23,324,240
2022-01-24	18.530	18.960	18.350	18.930	17.961	26,998,439
2022-01-21	18.840	19.060	18.350	18.530	17.581	31,675,461
2022-01-20	19.020	19.390	18.840	19.030	18.056	29,656,039
2022-01-19	18.970	19.700	18.900	19.140	18.160	50,186,738
2022-01-18	18.660	19.140	18.600	18.930	17.961	32,348,070
2022-01-17	19.250	19.390	18.380	18.640	17.686	62,189,008
2022-01-14	19.400	19.450	18.830	19.270	18.283	38,967,020
2022-01-13	19.660	19.880	19.400	19.470	18.473	53,117,566
2022-01-12	19.060	19.550	18.910	19.350	18.359	40,968,848
2022-01-11	19.310	19.390	18.940	19.000	18.027	39,804,688
2022-01-10	18.410	19.380	18.350	19.270	18.283	62,319,039
2022-01-07	18.690	19.180	18.500	18.540	17.591	53,231,641
2022-01-06	18.200	19.290	18.050	18.690	17.733	66,173,992
2022-01-05	17.720	18.380	17.720	18.100	17.173	33,087,691
2022-01-04	18.130	18.240	17.850	17.900	16.984	21,945,840
2021-12-31	18.080	18.350	17.680	18.160	17.230	36,177,191
2021-12-30	18.240	18.400	17.980	18.040	17.116	28,740,260
2021-12-29	17.860	18.350	17.730	18.060	17.135	30,771,881
2021-12-28	18.170	18.250	17.770	17.860	16.946	23,669,840
2021-12-27	17.510	18.180	17.500	18.030	17.107	34,622,660
2021-12-24	17.640	17.740	17.440	17.480	16.585	19,028,939
2021-12-23	17.360	17.670	17.270	17.600	16.699	24,487,000
2021-12-22	17.340	17.450	17.100	17.390	16.500	21,631,240
2021-12-21	17.170	17.400	17.160	17.300	16.414	15,397,370
2021-12-20	17.880	17.950	17.170	17.240	16.357	38,958,422
2021-12-17	18.160	18.320	17.810	17.900	16.984	34,095,602
2021-12-16	18.150	18.210	18.000	18.140	17.211	24,144,150
2021-12-15	18.070	18.300	18.070	18.210	17.278	26,297,840
2021-12-14	18.250	18.500	17.780	18.190	17.259	66,385,039
2021-12-13	17.610	18.890	17.610	18.390	17.448	149,624,500
2021-12-10	17.360	17.570	16.960	17.170	16.291	39,765,047
2021-12-09	17.290	17.430	17.190	17.310	16.424	29,394,369
2021-12-08	17.250	17.420	17.080	17.290	16.405	28,574,301
2021-12-07	16.960	17.240	16.820	17.220	16.338	38,623,379
2021-12-06	16.960	17.240	16.880	16.900	16.035	36,102,207
2021-12-03	17.010	17.190	16.780	16.960	16.092	30,664,561
2021-12-02	16.500	17.120	16.380	16.960	16.092	44,645,738
2021-12-01	16.150	16.570	16.070	16.530	15.684	35,025,602
2021-11-30	16.130	16.550	15.930	16.200	15.371	37,209,352
2021-11-29	16.180	16.560	15.960	16.120	15.295	36,563,594
2021-11-26	16.280	16.770	16.280	16.580	15.731	28,304,061
2021-11-25	16.180	16.550	15.890	16.490	15.646	25,253,010
2021-11-24	16.570	16.690	16.150	16.210	15.380	22,985,350
2021-11-23	16.350	16.820	16.280	16.530	15.684	31,320,090
2021-11-22	16.150	17.030	16.150	16.520	15.674	51,033,879
2021-11-19	15.900	16.270	15.750	16.120	15.295	30,251,150
2021-11-18	16.060	16.060	15.760	15.900	15.086	22,621,020
2021-11-17	15.480	16.100	15.440	16.050	15.228	37,995,359
2021-11-16	15.630	15.740	15.410	15.470	14.678	27,991,240
2021-11-15	15.800	15.830	15.460	15.610	14.811	27,688,061
2021-11-12	15.790	15.850	15.600	15.740	14.934	19,949,410
2021-11-11	15.630	15.930	15.550	15.790	14.982	30,338,770
2021-11-10	15.830	15.880	15.330	15.690	14.887	29,107,660
2021-11-09	15.770	16.040	15.630	15.810	15.001	29,060,650
2021-11-08	15.630	15.900	15.540	15.750	14.944	34,742,848
2021-11-05	16.020	16.160	15.580	15.620	14.820	62,739,273

← NewerPage 20 of 21 · 1,216 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.