Rongsheng Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	11.650	12.080	11.600	11.850	11.745	60,204,219
2026-01-14	11.610	11.900	11.520	11.740	11.636	73,593,883
2026-01-13	11.420	11.710	11.350	11.570	11.467	52,395,473
2026-01-12	11.580	11.720	11.350	11.420	11.319	63,179,406
2026-01-09	11.720	11.950	11.440	11.610	11.507	60,611,633
2026-01-08	11.880	11.960	11.630	11.700	11.596	77,588,594
2026-01-07	11.930	12.250	11.880	11.970	11.864	47,509,340
2026-01-06	11.550	12.390	11.550	11.980	11.874	100,216,094
2026-01-05	11.710	11.750	11.280	11.570	11.467	67,590,047
2025-12-31	11.970	11.980	11.670	11.710	11.606	60,154,500
2025-12-30	11.240	12.170	11.180	11.980	11.874	107,205,508
2025-12-29	11.010	11.460	10.910	11.190	11.091	67,833,914
2025-12-26	10.990	11.210	10.870	11.010	10.912	50,413,199
2025-12-25	10.580	10.920	10.510	10.860	10.764	41,029,422
2025-12-24	10.460	10.590	10.260	10.560	10.466	29,273,711
2025-12-23	10.490	10.590	10.320	10.460	10.367	32,933,828
2025-12-22	10.150	10.470	10.000	10.450	10.357	63,547,539
2025-12-19	9.740	9.940	9.620	9.820	9.733	35,812,781
2025-12-18	9.460	9.940	9.420	9.660	9.574	39,898,379
2025-12-17	9.230	9.480	9.210	9.460	9.376	27,146,230
2025-12-16	9.470	9.500	9.180	9.240	9.158	26,972,900
2025-12-15	9.280	9.590	9.250	9.450	9.366	24,519,369
2025-12-12	9.330	9.370	9.250	9.340	9.257	24,350,051
2025-12-11	9.450	9.510	9.300	9.330	9.247	18,068,070
2025-12-10	9.480	9.500	9.310	9.430	9.346	19,393,670
2025-12-09	9.650	9.800	9.460	9.480	9.396	23,660,150
2025-12-08	9.820	9.870	9.520	9.670	9.584	33,313,129
2025-12-05	9.610	9.860	9.600	9.800	9.713	22,516,400
2025-12-04	9.760	9.790	9.570	9.610	9.525	18,869,881
2025-12-03	9.720	9.900	9.680	9.780	9.693	26,182,311
2025-12-02	9.700	9.930	9.670	9.730	9.644	33,333,230
2025-12-01	9.720	9.790	9.580	9.680	9.594	29,697,631
2025-11-28	9.630	9.830	9.590	9.720	9.634	25,924,420
2025-11-27	9.510	9.740	9.460	9.640	9.554	41,238,512
2025-11-26	9.460	9.580	9.440	9.500	9.416	28,018,910
2025-11-25	9.550	9.580	9.420	9.460	9.376	39,714,871
2025-11-24	9.900	9.950	9.500	9.520	9.436	52,449,230
2025-11-21	10.200	10.290	9.800	9.810	9.723	46,210,992
2025-11-20	10.600	10.720	10.260	10.300	10.209	34,245,461
2025-11-19	10.640	10.770	10.480	10.610	10.516	25,829,650
2025-11-18	10.870	10.990	10.570	10.660	10.565	40,180,180
2025-11-17	10.790	11.300	10.660	10.900	10.803	59,291,367
2025-11-14	10.960	11.250	10.770	10.800	10.704	54,808,059
2025-11-13	10.980	11.160	10.900	11.040	10.942	32,830,648
2025-11-12	10.930	11.260	10.800	11.060	10.962	51,928,688
2025-11-11	10.870	10.960	10.750	10.930	10.833	32,454,770
2025-11-10	10.800	11.060	10.790	10.940	10.843	63,108,801
2025-11-07	10.270	11.020	10.220	10.800	10.704	98,047,969
2025-11-06	9.870	10.330	9.810	10.310	10.218	35,560,660
2025-11-05	9.880	10.010	9.800	9.870	9.782	23,289,949
2025-11-04	10.350	10.400	9.930	10.010	9.921	39,374,688
2025-11-03	10.230	10.440	10.100	10.340	10.248	33,365,172
2025-10-31	10.250	10.370	10.110	10.190	10.100	28,602,270
2025-10-30	10.260	10.370	10.100	10.190	10.100	36,722,273
2025-10-29	9.900	10.210	9.800	10.120	10.030	26,915,090
2025-10-28	10.000	10.180	9.880	9.920	9.832	29,170,561
2025-10-27	9.960	10.120	9.920	9.990	9.901	23,602,590
2025-10-24	10.070	10.270	9.880	9.930	9.842	42,402,559
2025-10-23	9.660	10.150	9.630	10.100	10.010	61,723,141
2025-10-22	9.370	9.770	9.340	9.680	9.594	38,581,754

← NewerPage 4 of 21 · 1,215 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.