Rongsheng Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	9.340	9.430	9.240	9.390	9.200	26,218,010
2024-10-23	9.320	9.430	9.230	9.380	9.190	30,557,490
2024-10-22	9.130	9.320	9.100	9.310	9.122	33,849,129
2024-10-21	9.160	9.230	9.010	9.120	8.936	36,136,070
2024-10-18	8.850	9.280	8.760	9.140	8.955	41,812,406
2024-10-17	9.090	9.160	8.850	8.860	8.681	31,312,350
2024-10-16	9.190	9.230	8.980	9.040	8.857	33,569,262
2024-10-15	9.430	9.470	9.210	9.220	9.033	27,536,090
2024-10-14	9.490	9.550	9.360	9.460	9.269	30,648,930
2024-10-11	9.760	9.770	9.370	9.430	9.239	26,134,551
2024-10-10	9.670	10.000	9.570	9.760	9.563	43,304,699
2024-10-09	10.280	10.280	9.570	9.650	9.455	80,498,781
2024-10-08	11.350	11.390	10.110	10.520	10.307	141,112,297
2024-09-30	10.000	10.430	9.840	10.350	10.141	98,997,648
2024-09-27	9.370	9.850	9.370	9.650	9.455	43,765,672
2024-09-26	8.900	9.280	8.860	9.280	9.092	34,284,539
2024-09-25	8.970	9.120	8.860	8.900	8.720	29,976,830
2024-09-24	8.520	8.860	8.490	8.840	8.661	31,462,609
2024-09-23	8.430	8.550	8.400	8.490	8.318	11,660,550
2024-09-20	8.500	8.510	8.350	8.490	8.318	20,643,779
2024-09-19	8.160	8.520	8.120	8.500	8.328	28,141,811
2024-09-18	8.180	8.180	8.000	8.150	7.985	14,468,410
2024-09-13	8.160	8.260	8.100	8.100	7.936	17,188,029
2024-09-12	8.380	8.460	8.150	8.180	8.015	31,087,551
2024-09-11	8.400	8.410	8.270	8.300	8.132	16,183,670
2024-09-10	8.460	8.520	8.290	8.440	8.269	16,974,150
2024-09-09	8.480	8.550	8.390	8.450	8.279	13,104,120
2024-09-06	8.620	8.650	8.540	8.540	8.367	8,553,830
2024-09-05	8.640	8.760	8.560	8.620	8.446	14,530,750
2024-09-04	8.580	8.760	8.550	8.650	8.475	13,044,000
2024-09-03	8.650	8.770	8.540	8.640	8.465	16,125,240
2024-09-02	8.790	8.820	8.560	8.640	8.465	23,320,471
2024-08-30	8.600	8.980	8.480	8.810	8.632	31,892,221
2024-08-29	8.550	8.690	8.510	8.630	8.455	14,764,930
2024-08-28	8.500	8.700	8.400	8.580	8.406	20,476,500
2024-08-27	8.590	8.650	8.530	8.600	8.426	14,181,590
2024-08-26	8.650	8.730	8.550	8.630	8.455	19,912,570
2024-08-23	8.580	8.750	8.530	8.690	8.514	19,064,250
2024-08-22	8.550	8.720	8.440	8.600	8.426	31,354,170
2024-08-21	8.390	8.520	8.270	8.450	8.279	23,180,141
2024-08-20	8.790	8.800	8.330	8.350	8.181	39,041,738
2024-08-19	8.710	8.850	8.640	8.790	8.612	15,929,120
2024-08-16	8.910	8.940	8.760	8.790	8.612	14,550,600
2024-08-15	8.820	9.020	8.800	8.900	8.720	10,911,190
2024-08-14	9.110	9.130	8.840	8.850	8.671	18,153,471
2024-08-13	9.130	9.180	9.040	9.140	8.955	8,891,950
2024-08-12	9.120	9.160	9.060	9.120	8.936	9,440,162
2024-08-09	9.270	9.320	9.140	9.160	8.975	12,076,510
2024-08-08	9.100	9.350	9.060	9.250	9.063	19,534,400
2024-08-07	9.110	9.150	9.060	9.120	8.936	14,502,210
2024-08-06	8.970	9.120	8.960	9.120	8.936	16,532,650
2024-08-05	9.000	9.120	8.910	8.910	8.730	22,671,061
2024-08-02	8.950	9.110	8.910	9.050	8.867	18,001,770
2024-08-01	9.070	9.200	8.940	9.000	8.818	21,335,240
2024-07-31	8.690	9.090	8.660	9.070	8.887	34,544,848
2024-07-30	8.780	8.810	8.630	8.670	8.495	21,870,010
2024-07-29	8.860	8.880	8.760	8.820	8.642	14,120,550
2024-07-26	8.860	9.000	8.800	8.880	8.700	18,870,061
2024-07-25	8.670	8.940	8.620	8.850	8.671	21,919,279
2024-07-24	9.060	9.090	8.690	8.750	8.573	42,949,809

← NewerPage 9 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.