Rongsheng Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	12.140	12.270	11.580	11.660	11.556	72,811,367
2026-04-16	12.120	12.350	12.050	12.140	12.032	42,124,961
2026-04-15	12.250	12.470	12.070	12.190	12.082	46,893,719
2026-04-14	12.360	12.490	11.980	12.130	12.022	52,069,238
2026-04-13	12.640	12.650	12.030	12.200	12.092	59,724,398
2026-04-10	12.680	12.740	12.540	12.640	12.528	37,670,551
2026-04-09	12.580	12.920	12.510	12.650	12.538	42,407,449
2026-04-08	12.550	13.080	12.440	12.800	12.686	82,329,852
2026-04-07	11.890	12.640	11.680	12.430	12.320	56,197,820
2026-04-03	12.180	12.230	11.740	11.830	11.725	46,715,688
2026-04-02	12.320	12.400	12.100	12.180	12.072	35,603,434
2026-04-01	12.250	12.620	12.200	12.330	12.221	54,650,473
2026-03-31	12.110	12.330	11.930	12.000	11.893	35,746,578
2026-03-30	11.970	12.270	11.830	12.050	11.943	41,350,633
2026-03-27	11.640	12.290	11.610	12.100	11.993	55,343,207
2026-03-26	11.940	12.300	11.750	11.840	11.735	59,174,070
2026-03-25	11.600	12.170	11.600	11.950	11.844	90,892,438
2026-03-24	11.460	11.640	11.170	11.410	11.309	61,045,102
2026-03-23	11.020	11.630	10.950	11.290	11.190	91,261,992
2026-03-20	11.480	11.820	11.180	11.310	11.210	85,006,391
2026-03-19	12.630	12.700	11.480	11.520	11.418	148,428,891
2026-03-18	12.790	12.890	12.550	12.760	12.647	53,593,020
2026-03-17	13.010	13.150	12.780	12.840	12.726	66,077,484
2026-03-16	13.580	13.670	12.680	13.130	13.013	110,774,602
2026-03-13	13.550	14.080	13.470	13.620	13.499	73,230,898
2026-03-12	14.300	14.550	13.480	13.800	13.677	87,318,430
2026-03-11	13.620	14.070	13.370	14.050	13.925	79,354,242
2026-03-10	13.830	13.970	13.540	13.700	13.578	73,006,203
2026-03-09	15.960	16.000	13.720	13.820	13.697	117,927,797
2026-03-06	15.380	15.460	14.770	15.240	15.105	65,814,008
2026-03-05	14.820	15.630	14.530	15.450	15.313	92,483,086
2026-03-04	15.180	15.210	14.320	14.620	14.490	111,786,000
2026-03-03	16.070	16.380	15.290	15.440	15.303	99,422,242
2026-03-02	16.190	16.280	15.240	16.020	15.878	90,754,008
2026-02-27	15.250	15.790	15.080	15.600	15.462	60,962,953
2026-02-26	15.090	15.550	14.870	15.270	15.134	50,998,328
2026-02-25	14.970	15.530	14.750	15.150	15.016	71,927,711
2026-02-24	14.790	15.290	14.500	14.960	14.827	56,433,887
2026-02-13	14.850	15.020	14.560	14.590	14.460	45,454,672
2026-02-12	15.360	15.430	14.980	15.130	14.996	45,213,180
2026-02-11	14.770	15.770	14.690	15.410	15.273	80,153,758
2026-02-10	14.640	14.990	14.400	14.830	14.698	47,576,059
2026-02-09	14.520	14.850	14.360	14.770	14.639	61,997,539
2026-02-06	13.610	14.820	13.430	14.470	14.342	75,018,914
2026-02-05	13.980	14.200	13.660	13.790	13.668	57,830,648
2026-02-04	14.100	14.280	13.830	14.050	13.925	38,282,520
2026-02-03	13.750	14.060	13.500	13.990	13.866	66,282,703
2026-02-02	14.250	14.500	13.490	13.600	13.479	120,964,602
2026-01-30	14.380	15.080	14.060	14.750	14.619	91,462,562
2026-01-29	14.200	14.790	14.100	14.590	14.460	83,269,109
2026-01-28	13.650	14.680	13.610	14.170	14.044	101,306,398
2026-01-27	13.660	14.160	13.600	13.730	13.608	63,772,887
2026-01-26	13.720	14.070	13.620	13.640	13.519	65,712,078
2026-01-23	14.020	14.250	13.600	13.720	13.598	92,987,086
2026-01-22	13.010	13.590	12.990	13.530	13.410	88,932,156
2026-01-21	12.660	13.300	12.420	12.980	12.865	110,414,797
2026-01-20	12.290	12.780	12.130	12.640	12.528	122,034,703
2026-01-19	11.510	12.220	11.500	12.210	12.102	80,871,922
2026-01-16	11.780	11.940	11.520	11.640	11.537	42,371,641
2026-01-15	11.650	12.080	11.600	11.850	11.745	60,204,219

← NewerPage 3 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.