Rongsheng Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.640	11.750	11.420	11.530	11.530	45,139,161
2026-10-15	12.000	12.010	11.330	11.540	11.540	62,021,039
2026-10-14	12.270	12.370	11.810	11.860	11.860	37,563,930
2026-10-13	12.400	12.670	11.870	12.150	12.150	64,749,547
2026-10-12	13.070	13.070	12.490	12.540	12.540	58,254,176
2026-10-09	13.450	13.560	13.020	13.200	13.200	41,303,441
2026-10-08	13.510	13.930	13.400	13.490	13.490	57,440,297
2026-09-30	13.140	13.550	13.120	13.330	13.330	31,957,949
2026-09-29	13.690	13.760	13.060	13.250	13.250	55,496,879
2026-09-28	13.040	13.850	12.980	13.690	13.690	62,486,383
2026-09-24	13.420	13.510	13.080	13.110	13.110	34,174,430
2026-09-23	13.200	13.660	13.100	13.550	13.550	51,836,386
2026-09-22	13.040	13.180	12.830	13.130	13.130	40,143,143
2026-09-21	12.830	13.170	12.730	13.110	13.110	47,400,355
2026-09-18	12.940	13.160	12.730	12.850	12.850	42,333,307
2026-09-17	12.930	13.120	12.650	12.930	12.930	47,098,570
2026-09-16	13.050	13.140	12.740	13.030	13.030	45,113,568
2026-09-15	13.210	13.300	13.000	13.060	13.060	35,332,049
2026-09-14	13.520	13.680	13.140	13.200	13.200	56,934,373
2026-09-11	14.300	14.370	13.510	13.600	13.600	60,517,703
2026-09-10	15.280	15.280	14.290	14.370	14.370	62,238,043
2026-09-09	14.350	15.170	14.180	15.140	15.140	59,116,094
2026-09-08	14.070	14.520	13.910	14.490	14.490	49,475,902
2026-09-07	14.380	14.650	13.970	13.990	13.990	41,203,895
2026-09-04	14.650	14.790	14.330	14.380	14.380	36,908,830
2026-09-03	14.450	14.870	14.280	14.640	14.640	40,445,080
2026-09-02	14.880	14.880	14.310	14.360	14.360	53,792,602
2026-09-01	14.860	15.250	14.610	14.640	14.640	56,815,208
2026-08-31	14.600	15.130	14.350	14.840	14.840	75,159,139
2026-08-28	14.410	14.690	14.060	14.550	14.550	51,017,560
2026-08-27	13.750	14.490	13.580	14.370	14.370	59,044,661
2026-08-26	13.060	13.840	13.020	13.760	13.760	56,233,723
2026-08-25	13.650	13.820	13.050	13.220	13.220	43,412,090
2026-08-24	13.710	13.880	13.400	13.650	13.650	47,567,311
2026-08-21	13.570	13.840	13.310	13.760	13.760	49,956,017
2026-08-20	13.380	13.980	13.360	13.530	13.530	63,341,235
2026-08-19	12.770	13.470	12.750	13.410	13.410	91,286,031
2026-08-18	12.750	12.910	12.380	12.870	12.870	51,904,311
2026-08-17	12.480	12.850	12.470	12.770	12.770	53,044,896
2026-08-14	12.600	12.980	12.510	12.590	12.590	43,252,184
2026-08-13	13.060	13.160	12.680	12.700	12.700	39,073,844
2026-08-12	13.030	13.370	12.940	13.060	13.060	37,058,699
2026-08-11	13.520	13.650	13.000	13.040	13.040	48,211,194
2026-08-10	13.220	13.850	13.210	13.520	13.520	57,656,148
2026-08-07	13.120	13.590	12.970	13.230	13.230	67,007,547
2026-08-06	12.470	13.180	12.380	13.140	13.140	91,030,781
2026-08-05	11.970	12.460	11.860	12.390	12.390	54,532,505
2026-08-04	12.200	12.240	11.800	12.050	12.050	46,496,934
2026-08-03	12.360	12.560	11.800	12.260	12.260	53,329,305
2026-07-31	12.250	12.480	12.170	12.360	12.360	38,754,336
2026-07-30	12.120	12.620	12.050	12.510	12.510	62,048,616
2026-07-29	11.720	12.320	11.570	12.160	12.160	55,201,441
2026-07-28	11.650	11.820	11.490	11.730	11.730	37,577,432
2026-07-27	11.440	11.790	11.340	11.770	11.770	42,912,293
2026-07-24	12.200	12.390	11.510	11.590	11.590	62,338,762
2026-07-23	12.040	12.430	11.780	12.270	12.270	70,123,177
2026-07-22	11.470	12.210	11.330	12.160	12.160	89,296,624
2026-07-21	11.460	11.670	11.250	11.470	11.470	69,339,883
2026-07-20	11.340	11.740	11.220	11.660	11.660	83,262,719
2026-07-17	11.220	11.580	11.080	11.330	11.330	79,955,344

Page 1 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.