Rongsheng Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	8.790	9.250	8.790	9.170	9.089	68,908,273
2025-07-18	8.460	8.790	8.460	8.780	8.702	42,738,738
2025-07-17	8.430	8.470	8.410	8.450	8.375	10,142,190
2025-07-16	8.520	8.530	8.420	8.440	8.365	16,732,330
2025-07-15	8.600	8.640	8.480	8.510	8.434	13,639,670
2025-07-14	8.580	8.640	8.560	8.600	8.524	11,342,100
2025-07-11	8.580	8.630	8.560	8.580	8.504	14,911,620
2025-07-10	8.520	8.630	8.500	8.590	8.514	14,682,090
2025-07-09	8.570	8.600	8.490	8.500	8.425	11,795,400
2025-07-08	8.430	8.600	8.400	8.570	8.494	19,684,641
2025-07-07	8.500	8.520	8.390	8.420	8.345	14,156,250
2025-07-04	8.530	8.580	8.470	8.500	8.425	17,768,990
2025-07-03	8.460	8.580	8.430	8.530	8.454	17,264,391
2025-07-02	8.340	8.460	8.320	8.460	8.385	22,162,270
2025-07-01	8.280	8.330	8.230	8.320	8.246	17,377,699
2025-06-30	8.270	8.290	8.220	8.280	8.207	12,999,820
2025-06-27	8.250	8.290	8.220	8.260	8.187	16,495,100
2025-06-26	8.230	8.310	8.200	8.230	8.157	19,277,359
2025-06-25	8.170	8.310	8.110	8.230	8.157	30,335,789
2025-06-24	8.100	8.180	8.030	8.160	8.088	26,637,699
2025-06-23	8.120	8.220	8.060	8.120	8.048	28,462,961
2025-06-20	8.090	8.180	8.050	8.060	7.988	21,005,939
2025-06-19	8.230	8.260	8.070	8.100	8.028	24,735,980
2025-06-18	8.370	8.420	8.210	8.230	8.157	18,257,400
2025-06-17	8.370	8.400	8.280	8.340	8.266	17,084,520
2025-06-16	8.600	8.640	8.350	8.360	8.286	32,457,100
2025-06-13	8.470	8.580	8.450	8.560	8.484	24,605,990
2025-06-12	8.500	8.520	8.400	8.420	8.345	14,811,620
2025-06-11	8.470	8.520	8.450	8.500	8.425	12,124,400
2025-06-10	8.500	8.620	8.420	8.480	8.405	19,868,180
2025-06-09	8.540	8.590	8.490	8.500	8.425	15,196,360
2025-06-06	8.500	8.640	8.480	8.570	8.494	13,796,960
2025-06-05	8.480	8.550	8.450	8.500	8.425	9,864,364
2025-06-04	8.520	8.550	8.470	8.480	8.405	12,189,580
2025-06-03	8.580	8.650	8.510	8.510	8.434	15,414,600
2025-05-30	8.620	8.670	8.580	8.590	8.514	13,064,780
2025-05-29	8.620	8.660	8.560	8.650	8.573	13,846,580
2025-05-28	8.650	8.700	8.600	8.650	8.573	9,259,749
2025-05-27	8.640	8.760	8.610	8.730	8.553	11,120,400
2025-05-26	8.690	8.720	8.610	8.640	8.465	10,943,080
2025-05-23	8.710	8.820	8.660	8.670	8.495	14,864,900
2025-05-22	8.750	8.750	8.670	8.730	8.553	10,692,220
2025-05-21	8.680	8.880	8.680	8.750	8.573	17,683,961
2025-05-20	8.640	8.740	8.600	8.670	8.495	11,877,650
2025-05-19	8.650	8.700	8.590	8.660	8.485	11,944,170
2025-05-16	8.700	8.750	8.640	8.640	8.465	10,737,850
2025-05-15	8.800	8.860	8.720	8.720	8.544	12,944,400
2025-05-14	8.750	8.830	8.670	8.790	8.612	22,038,490
2025-05-13	8.620	8.740	8.590	8.710	8.534	20,057,801
2025-05-12	8.610	8.650	8.560	8.590	8.416	13,137,510
2025-05-09	8.640	8.660	8.570	8.570	8.397	11,465,130
2025-05-08	8.660	8.720	8.610	8.610	8.436	17,223,980
2025-05-07	8.680	8.730	8.600	8.700	8.524	21,452,400
2025-05-06	8.390	8.670	8.360	8.640	8.465	35,832,648
2025-04-30	8.210	8.400	8.200	8.330	8.162	22,909,119
2025-04-29	8.140	8.220	8.110	8.190	8.024	13,402,460
2025-04-28	8.180	8.220	8.080	8.140	7.975	14,934,700
2025-04-25	8.100	8.350	8.060	8.210	8.044	30,438,250
2025-04-24	8.130	8.200	8.100	8.130	7.966	17,159,000
2025-04-23	8.100	8.180	8.040	8.130	7.966	21,413,670

← NewerPage 6 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.