Rongsheng Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	9.370	9.430	9.320	9.380	9.297	13,977,310
2025-10-20	9.340	9.410	9.280	9.380	9.297	15,907,650
2025-10-17	9.560	9.680	9.310	9.340	9.257	21,578,100
2025-10-16	9.590	9.820	9.530	9.560	9.475	24,114,930
2025-10-15	9.710	9.750	9.500	9.600	9.515	30,517,850
2025-10-14	9.990	10.080	9.630	9.690	9.604	35,234,754
2025-10-13	9.900	10.100	9.770	9.960	9.872	50,849,793
2025-10-10	9.740	10.320	9.690	10.130	10.040	78,830,492
2025-10-09	9.670	9.880	9.280	9.850	9.763	50,258,922
2025-09-30	9.540	9.690	9.450	9.650	9.564	24,732,570
2025-09-29	9.840	9.870	9.440	9.570	9.485	44,780,738
2025-09-26	9.370	9.930	9.360	9.890	9.802	75,847,711
2025-09-25	9.270	9.480	9.240	9.420	9.336	25,503,020
2025-09-24	9.340	9.370	9.190	9.280	9.198	26,722,490
2025-09-23	9.370	9.410	9.170	9.370	9.287	25,644,131
2025-09-22	9.450	9.570	9.330	9.360	9.277	17,551,051
2025-09-19	9.350	9.500	9.300	9.460	9.376	20,013,150
2025-09-18	9.510	9.550	9.260	9.340	9.257	25,433,090
2025-09-17	9.570	9.620	9.440	9.530	9.445	20,546,670
2025-09-16	9.560	9.800	9.510	9.630	9.545	25,379,330
2025-09-15	9.600	9.690	9.520	9.550	9.465	16,298,050
2025-09-12	9.660	9.690	9.540	9.620	9.535	18,864,250
2025-09-11	9.550	9.710	9.500	9.630	9.545	22,013,910
2025-09-10	9.850	9.860	9.550	9.600	9.515	20,105,410
2025-09-09	10.000	10.020	9.720	9.820	9.733	23,641,689
2025-09-08	9.670	9.990	9.630	9.970	9.882	39,081,059
2025-09-05	9.610	9.680	9.510	9.620	9.535	23,729,199
2025-09-04	9.620	9.660	9.440	9.580	9.495	31,586,289
2025-09-03	9.800	9.850	9.560	9.630	9.545	23,426,811
2025-09-02	9.970	10.000	9.710	9.770	9.683	31,448,410
2025-09-01	10.050	10.130	9.880	9.960	9.872	34,773,727
2025-08-29	10.040	10.130	9.980	10.020	9.931	41,209,078
2025-08-28	9.930	10.100	9.800	10.000	9.911	54,413,480
2025-08-27	10.110	10.220	9.860	9.900	9.812	51,820,594
2025-08-26	9.810	10.320	9.720	10.160	10.070	90,085,562
2025-08-25	9.880	10.000	9.690	9.840	9.753	59,683,180
2025-08-22	10.020	10.060	9.890	10.020	9.931	43,735,633
2025-08-21	9.900	10.300	9.860	10.030	9.941	101,288,492
2025-08-20	9.030	9.890	9.020	9.730	9.644	84,695,320
2025-08-19	9.180	9.200	9.020	9.070	8.989	25,994,740
2025-08-18	9.270	9.290	9.130	9.160	9.079	25,092,100
2025-08-15	9.010	9.310	9.010	9.220	9.138	28,105,320
2025-08-14	9.130	9.210	9.000	9.030	8.950	19,655,920
2025-08-13	9.160	9.200	9.100	9.130	9.049	18,985,449
2025-08-12	9.210	9.240	9.130	9.180	9.099	17,336,930
2025-08-11	9.150	9.260	9.050	9.210	9.128	18,827,391
2025-08-08	9.110	9.200	9.100	9.140	9.059	12,090,810
2025-08-07	9.200	9.220	9.040	9.100	9.019	15,822,850
2025-08-06	9.090	9.210	9.010	9.200	9.118	20,218,150
2025-08-05	9.060	9.170	9.040	9.090	9.009	15,963,940
2025-08-04	9.110	9.170	8.990	9.050	8.970	22,396,170
2025-08-01	9.150	9.300	9.130	9.160	9.079	19,914,820
2025-07-31	9.550	9.590	9.110	9.140	9.059	39,080,840
2025-07-30	9.330	9.730	9.300	9.590	9.505	52,442,441
2025-07-29	9.390	9.410	9.210	9.300	9.217	22,467,500
2025-07-28	9.390	9.430	9.240	9.390	9.307	22,433,869
2025-07-25	9.460	9.620	9.400	9.430	9.346	25,232,199
2025-07-24	9.370	9.470	9.290	9.440	9.356	29,018,141
2025-07-23	9.500	9.520	9.340	9.370	9.287	35,744,566
2025-07-22	9.180	9.520	9.140	9.520	9.436	61,378,473

← NewerPage 5 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.