Rongsheng Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	8.890	9.040	8.870	8.960	8.779	12,019,160
2025-01-16	8.990	9.070	8.850	8.940	8.759	18,548,830
2025-01-15	8.940	9.020	8.820	8.950	8.769	15,863,630
2025-01-14	8.700	8.940	8.660	8.940	8.759	20,054,051
2025-01-13	8.530	8.800	8.510	8.720	8.544	23,066,910
2025-01-10	8.650	8.750	8.510	8.510	8.338	13,645,270
2025-01-09	8.650	8.720	8.610	8.670	8.495	9,600,635
2025-01-08	8.760	8.810	8.570	8.690	8.514	15,413,350
2025-01-07	8.860	8.910	8.740	8.820	8.642	14,328,850
2025-01-06	8.810	8.930	8.740	8.890	8.710	15,699,850
2025-01-03	8.770	9.020	8.740	8.810	8.632	24,314,900
2025-01-02	9.060	9.110	8.700	8.760	8.583	28,412,750
2024-12-31	9.230	9.300	9.050	9.050	8.867	20,169,529
2024-12-30	9.150	9.250	9.120	9.200	9.014	17,698,490
2024-12-27	9.090	9.170	9.070	9.150	8.965	15,263,170
2024-12-26	9.140	9.160	9.080	9.090	8.906	11,660,340
2024-12-25	9.230	9.260	9.090	9.150	8.965	9,326,308
2024-12-24	9.070	9.230	9.070	9.220	9.033	15,430,550
2024-12-23	9.100	9.240	9.060	9.070	8.887	18,331,779
2024-12-20	9.170	9.220	9.090	9.100	8.916	16,706,270
2024-12-19	9.170	9.180	9.070	9.180	8.994	15,680,280
2024-12-18	9.300	9.390	9.220	9.230	9.043	14,402,300
2024-12-17	9.300	9.430	9.280	9.290	9.102	18,355,230
2024-12-16	9.480	9.540	9.280	9.300	9.112	22,403,641
2024-12-13	9.730	9.760	9.470	9.500	9.308	27,085,410
2024-12-12	9.660	9.820	9.600	9.780	9.582	24,695,510
2024-12-11	9.580	9.690	9.580	9.660	9.465	15,168,020
2024-12-10	9.840	9.860	9.600	9.620	9.425	24,929,439
2024-12-09	9.550	9.680	9.520	9.600	9.406	16,906,881
2024-12-06	9.470	9.570	9.430	9.550	9.357	14,617,420
2024-12-05	9.520	9.560	9.430	9.480	9.288	16,996,881
2024-12-04	9.630	9.690	9.520	9.580	9.386	18,689,869
2024-12-03	9.720	9.750	9.600	9.690	9.494	15,525,730
2024-12-02	9.500	9.760	9.450	9.740	9.543	28,332,141
2024-11-29	9.510	9.620	9.500	9.540	9.347	17,767,619
2024-11-28	9.630	9.680	9.530	9.540	9.347	14,029,950
2024-11-27	9.490	9.640	9.400	9.630	9.435	16,824,910
2024-11-26	9.600	9.620	9.460	9.520	9.327	16,614,930
2024-11-25	9.430	9.720	9.400	9.600	9.406	31,964,430
2024-11-22	9.880	9.930	9.440	9.440	9.249	37,673,609
2024-11-21	9.950	10.040	9.820	9.890	9.690	25,123,939
2024-11-20	10.110	10.210	9.970	10.000	9.798	27,270,020
2024-11-19	9.910	10.080	9.850	10.080	9.876	27,624,881
2024-11-18	9.970	10.120	9.830	9.890	9.690	35,920,672
2024-11-15	10.000	10.180	9.940	9.980	9.778	29,175,670
2024-11-14	10.200	10.390	10.010	10.050	9.847	37,353,953
2024-11-13	9.950	10.220	9.930	10.190	9.984	44,992,879
2024-11-12	9.990	10.220	9.950	10.000	9.798	46,434,441
2024-11-11	9.900	9.990	9.820	9.990	9.788	32,978,531
2024-11-08	10.160	10.190	9.910	9.980	9.778	41,203,273
2024-11-07	9.780	10.030	9.690	10.010	9.808	46,239,527
2024-11-06	9.710	9.910	9.680	9.780	9.582	43,435,359
2024-11-05	9.600	9.720	9.570	9.710	9.514	39,550,801
2024-11-04	9.650	9.690	9.480	9.610	9.416	24,241,820
2024-11-01	9.420	9.670	9.390	9.520	9.327	41,309,391
2024-10-31	9.390	9.500	9.270	9.430	9.239	31,655,449
2024-10-30	9.410	9.650	9.370	9.430	9.239	31,800,150
2024-10-29	9.650	9.680	9.440	9.460	9.269	28,350,820
2024-10-28	9.610	9.690	9.470	9.650	9.455	27,714,320
2024-10-25	9.390	9.620	9.370	9.560	9.367	28,503,330

← NewerPage 8 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.