Ronglian Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.220 | 5.280 | 5.100 | 5.250 | 5.250 | 13,563,400 |
| 2024-07-24 | 5.260 | 5.360 | 5.220 | 5.250 | 5.250 | 12,655,300 |
| 2024-07-23 | 5.320 | 5.450 | 5.270 | 5.280 | 5.280 | 16,068,944 |
| 2024-07-22 | 5.160 | 5.360 | 5.160 | 5.350 | 5.350 | 19,470,210 |
| 2024-07-19 | 5.080 | 5.200 | 5.040 | 5.160 | 5.160 | 9,728,800 |
| 2024-07-18 | 5.080 | 5.130 | 4.970 | 5.090 | 5.090 | 10,783,375 |
| 2024-07-17 | 5.220 | 5.250 | 5.120 | 5.120 | 5.120 | 7,565,950 |
| 2024-07-16 | 5.180 | 5.230 | 5.100 | 5.220 | 5.220 | 9,229,978 |
| 2024-07-15 | 5.350 | 5.380 | 5.160 | 5.180 | 5.180 | 14,287,075 |
| 2024-07-12 | 5.230 | 5.300 | 5.160 | 5.180 | 5.180 | 8,009,350 |
| 2024-07-11 | 5.130 | 5.250 | 5.130 | 5.240 | 5.240 | 13,153,150 |
| 2024-07-10 | 5.060 | 5.130 | 5.010 | 5.050 | 5.050 | 10,063,100 |
| 2024-07-09 | 4.960 | 5.070 | 4.810 | 5.060 | 5.060 | 13,661,564 |
| 2024-07-08 | 5.110 | 5.160 | 4.930 | 4.950 | 4.950 | 15,225,500 |
| 2024-07-05 | 5.070 | 5.200 | 4.980 | 5.170 | 5.170 | 11,827,550 |
| 2024-07-04 | 5.200 | 5.280 | 5.070 | 5.070 | 5.070 | 9,699,550 |
| 2024-07-03 | 5.300 | 5.350 | 5.210 | 5.210 | 5.210 | 10,886,948 |
| 2024-07-02 | 5.220 | 5.430 | 5.200 | 5.330 | 5.330 | 16,136,134 |
| 2024-07-01 | 5.170 | 5.210 | 5.050 | 5.180 | 5.180 | 8,586,800 |
| 2024-06-28 | 5.270 | 5.320 | 5.150 | 5.160 | 5.160 | 9,461,000 |
| 2024-06-27 | 5.320 | 5.380 | 5.210 | 5.210 | 5.210 | 11,772,900 |
| 2024-06-26 | 5.000 | 5.330 | 4.950 | 5.320 | 5.320 | 14,435,150 |
| 2024-06-25 | 5.100 | 5.200 | 4.980 | 5.030 | 5.030 | 10,830,100 |
| 2024-06-24 | 5.250 | 5.290 | 5.080 | 5.100 | 5.100 | 12,140,463 |
| 2024-06-21 | 5.360 | 5.390 | 5.220 | 5.340 | 5.340 | 8,258,150 |
| 2024-06-20 | 5.610 | 5.610 | 5.360 | 5.380 | 5.380 | 11,714,400 |
| 2024-06-19 | 5.630 | 5.730 | 5.600 | 5.610 | 5.610 | 12,332,150 |
| 2024-06-18 | 5.460 | 5.600 | 5.390 | 5.580 | 5.580 | 13,244,776 |
| 2024-06-17 | 5.430 | 5.460 | 5.360 | 5.410 | 5.410 | 7,526,100 |
| 2024-06-14 | 5.360 | 5.440 | 5.280 | 5.410 | 5.410 | 8,914,550 |
| 2024-06-13 | 5.380 | 5.500 | 5.350 | 5.360 | 5.360 | 11,309,000 |
| 2024-06-12 | 5.210 | 5.410 | 5.190 | 5.350 | 5.350 | 11,993,400 |
| 2024-06-11 | 5.190 | 5.240 | 5.000 | 5.220 | 5.220 | 11,758,000 |
| 2024-06-07 | 5.110 | 5.220 | 5.100 | 5.180 | 5.180 | 13,734,000 |
| 2024-06-06 | 5.360 | 5.400 | 4.960 | 5.030 | 5.030 | 22,272,100 |
| 2024-06-05 | 5.440 | 5.450 | 5.350 | 5.350 | 5.350 | 9,933,214 |
| 2024-06-04 | 5.470 | 5.530 | 5.340 | 5.430 | 5.430 | 13,292,865 |
| 2024-06-03 | 5.780 | 5.800 | 5.450 | 5.520 | 5.520 | 18,744,706 |
| 2024-05-31 | 5.590 | 5.800 | 5.590 | 5.790 | 5.790 | 13,563,900 |
| 2024-05-30 | 5.630 | 5.660 | 5.560 | 5.580 | 5.580 | 7,846,050 |
| 2024-05-29 | 5.570 | 5.720 | 5.570 | 5.640 | 5.640 | 8,174,900 |
| 2024-05-28 | 5.670 | 5.730 | 5.550 | 5.630 | 5.630 | 9,591,600 |
| 2024-05-27 | 5.690 | 5.730 | 5.560 | 5.680 | 5.680 | 9,655,953 |
| 2024-05-24 | 5.800 | 5.850 | 5.650 | 5.650 | 5.650 | 13,005,000 |
| 2024-05-23 | 5.910 | 6.080 | 5.790 | 5.810 | 5.810 | 18,896,750 |
| 2024-05-22 | 5.750 | 5.980 | 5.720 | 5.940 | 5.940 | 17,119,600 |
| 2024-05-21 | 5.820 | 5.820 | 5.740 | 5.770 | 5.770 | 10,033,650 |
| 2024-05-20 | 5.860 | 5.990 | 5.810 | 5.830 | 5.830 | 15,932,000 |
| 2024-05-17 | 5.860 | 5.950 | 5.790 | 5.950 | 5.950 | 11,423,150 |
| 2024-05-16 | 5.770 | 5.920 | 5.770 | 5.860 | 5.860 | 11,257,700 |
| 2024-05-15 | 5.810 | 5.900 | 5.740 | 5.770 | 5.770 | 10,387,801 |
| 2024-05-14 | 5.770 | 5.900 | 5.770 | 5.880 | 5.880 | 12,653,210 |
| 2024-05-13 | 5.910 | 5.910 | 5.720 | 5.730 | 5.730 | 13,965,110 |
| 2024-05-10 | 6.060 | 6.120 | 5.930 | 5.970 | 5.970 | 12,344,100 |
| 2024-05-09 | 6.040 | 6.120 | 6.010 | 6.060 | 6.060 | 9,852,350 |
| 2024-05-08 | 6.180 | 6.190 | 6.010 | 6.040 | 6.040 | 14,223,701 |
| 2024-05-07 | 6.220 | 6.250 | 6.130 | 6.180 | 6.180 | 11,163,498 |
| 2024-05-06 | 6.310 | 6.390 | 6.160 | 6.200 | 6.200 | 15,977,900 |
| 2024-04-30 | 6.240 | 6.320 | 6.090 | 6.230 | 6.230 | 21,491,700 |
| 2024-04-29 | 6.040 | 6.230 | 6.000 | 6.230 | 6.230 | 19,710,850 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.