Rongsheng Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	8.030	8.150	8.010	8.060	7.897	20,177,539
2025-04-21	8.040	8.090	8.010	8.050	7.887	13,516,800
2025-04-18	8.030	8.060	7.950	8.030	7.868	13,227,870
2025-04-17	7.970	8.040	7.950	8.000	7.838	14,778,520
2025-04-16	8.030	8.050	7.900	8.020	7.858	27,630,840
2025-04-15	8.200	8.210	8.030	8.060	7.897	26,158,949
2025-04-14	8.290	8.330	8.170	8.220	8.054	23,557,850
2025-04-11	8.300	8.370	8.210	8.220	8.054	23,428,170
2025-04-10	8.070	8.510	8.020	8.400	8.230	48,348,289
2025-04-09	7.910	8.020	7.830	7.960	7.799	34,296,168
2025-04-08	7.740	8.010	7.710	7.970	7.809	47,695,367
2025-04-07	8.180	8.220	7.720	7.720	7.564	51,579,887
2025-04-03	8.570	8.650	8.550	8.580	8.406	14,728,420
2025-04-02	8.610	8.630	8.560	8.620	8.446	11,150,940
2025-04-01	8.610	8.650	8.560	8.620	8.446	17,625,789
2025-03-31	8.760	8.760	8.550	8.610	8.436	22,530,199
2025-03-28	8.910	8.920	8.750	8.760	8.583	17,975,020
2025-03-27	8.810	8.930	8.800	8.920	8.740	25,128,221
2025-03-26	8.720	8.930	8.710	8.810	8.632	33,409,750
2025-03-25	8.600	8.780	8.520	8.750	8.573	27,911,551
2025-03-24	8.570	8.610	8.500	8.570	8.397	18,625,311
2025-03-21	8.680	8.750	8.560	8.570	8.397	24,737,500
2025-03-20	8.720	8.740	8.670	8.690	8.514	14,669,370
2025-03-19	8.800	8.840	8.700	8.730	8.553	19,498,260
2025-03-18	8.800	8.930	8.780	8.820	8.642	21,637,189
2025-03-17	8.750	8.820	8.750	8.790	8.612	21,160,891
2025-03-14	8.700	8.760	8.620	8.750	8.573	24,484,490
2025-03-13	8.700	8.740	8.650	8.700	8.524	15,475,350
2025-03-12	8.810	8.840	8.700	8.710	8.534	20,008,789
2025-03-11	8.690	8.810	8.640	8.810	8.632	19,269,721
2025-03-10	8.770	8.840	8.680	8.720	8.544	19,635,150
2025-03-07	8.720	8.860	8.650	8.770	8.593	27,758,670
2025-03-06	8.810	8.830	8.680	8.750	8.573	25,432,350
2025-03-05	8.950	8.950	8.770	8.780	8.602	14,972,130
2025-03-04	8.880	8.940	8.810	8.910	8.730	14,630,200
2025-03-03	8.850	9.000	8.840	8.880	8.700	17,751,561
2025-02-28	9.020	9.070	8.810	8.810	8.632	26,133,801
2025-02-27	8.830	9.030	8.770	9.010	8.828	29,136,631
2025-02-26	8.700	8.830	8.700	8.830	8.651	17,572,990
2025-02-25	8.820	8.860	8.690	8.700	8.524	21,530,289
2025-02-24	8.800	8.960	8.790	8.840	8.661	16,808,109
2025-02-21	8.860	8.920	8.790	8.850	8.671	15,324,690
2025-02-20	8.860	8.890	8.790	8.870	8.691	13,600,380
2025-02-19	8.850	8.900	8.780	8.890	8.710	14,214,180
2025-02-18	8.930	9.010	8.840	8.870	8.691	16,387,180
2025-02-17	9.000	9.040	8.890	8.920	8.740	17,271,279
2025-02-14	9.030	9.110	8.940	8.990	8.808	14,890,490
2025-02-13	9.100	9.180	9.050	9.060	8.877	13,529,260
2025-02-12	9.010	9.150	9.000	9.100	8.916	17,623,320
2025-02-11	9.010	9.050	8.920	9.000	8.818	13,349,650
2025-02-10	9.030	9.050	8.940	9.020	8.838	13,120,650
2025-02-07	8.840	9.080	8.790	9.030	8.847	27,116,820
2025-02-06	8.850	8.890	8.750	8.840	8.661	15,821,100
2025-02-05	8.830	8.920	8.720	8.880	8.700	18,193,070
2025-01-27	8.630	8.990	8.620	8.830	8.651	24,313,859
2025-01-24	8.570	8.650	8.560	8.620	8.446	14,242,570
2025-01-23	8.590	8.720	8.540	8.600	8.426	21,078,400
2025-01-22	8.610	8.640	8.400	8.540	8.367	20,077,039
2025-01-21	8.880	8.890	8.620	8.640	8.465	19,200,711
2025-01-20	8.990	9.020	8.830	8.850	8.671	15,140,900

← NewerPage 7 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.