Ronglian Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.710 | 6.070 | 5.710 | 6.040 | 6.040 | 27,265,938 |
| 2024-04-25 | 5.680 | 5.870 | 5.680 | 5.770 | 5.770 | 24,145,600 |
| 2024-04-24 | 5.590 | 5.890 | 5.550 | 5.760 | 5.760 | 34,660,400 |
| 2024-04-23 | 5.350 | 5.450 | 5.320 | 5.370 | 5.370 | 11,147,700 |
| 2024-04-22 | 5.350 | 5.470 | 5.140 | 5.320 | 5.320 | 12,556,550 |
| 2024-04-19 | 5.450 | 5.580 | 5.360 | 5.370 | 5.370 | 13,346,100 |
| 2024-04-18 | 5.650 | 5.680 | 5.400 | 5.500 | 5.500 | 19,641,650 |
| 2024-04-17 | 5.080 | 5.580 | 5.080 | 5.570 | 5.570 | 25,504,050 |
| 2024-04-16 | 5.550 | 5.550 | 5.080 | 5.080 | 5.080 | 30,084,503 |
| 2024-04-15 | 5.980 | 6.010 | 5.500 | 5.640 | 5.640 | 24,901,250 |
| 2024-04-12 | 6.100 | 6.160 | 5.960 | 5.980 | 5.980 | 13,682,000 |
| 2024-04-11 | 6.110 | 6.240 | 6.070 | 6.100 | 6.100 | 11,722,400 |
| 2024-04-10 | 6.360 | 6.370 | 6.060 | 6.130 | 6.130 | 17,636,750 |
| 2024-04-09 | 6.330 | 6.470 | 6.300 | 6.380 | 6.380 | 12,465,800 |
| 2024-04-08 | 6.440 | 6.500 | 6.300 | 6.310 | 6.310 | 15,599,780 |
| 2024-04-03 | 6.680 | 6.680 | 6.450 | 6.500 | 6.500 | 16,568,900 |
| 2024-04-02 | 6.870 | 6.870 | 6.650 | 6.700 | 6.700 | 19,752,150 |
| 2024-04-01 | 6.780 | 6.900 | 6.730 | 6.870 | 6.870 | 25,786,550 |
| 2024-03-29 | 6.730 | 6.880 | 6.590 | 6.870 | 6.870 | 21,872,100 |
| 2024-03-28 | 6.290 | 6.780 | 6.260 | 6.690 | 6.690 | 35,631,500 |
| 2024-03-27 | 6.720 | 6.760 | 6.290 | 6.290 | 6.290 | 29,551,503 |
| 2024-03-26 | 6.820 | 6.970 | 6.610 | 6.720 | 6.720 | 28,736,950 |
| 2024-03-25 | 7.140 | 7.250 | 6.900 | 6.920 | 6.920 | 31,852,693 |
| 2024-03-22 | 7.180 | 7.200 | 6.980 | 7.140 | 7.140 | 34,678,533 |
| 2024-03-21 | 7.330 | 7.380 | 7.190 | 7.200 | 7.200 | 35,953,450 |
| 2024-03-20 | 7.230 | 7.340 | 7.180 | 7.300 | 7.300 | 45,207,529 |
| 2024-03-19 | 7.020 | 7.660 | 6.970 | 7.380 | 7.380 | 82,461,038 |
| 2024-03-18 | 6.890 | 7.030 | 6.890 | 7.030 | 7.030 | 30,969,500 |
| 2024-03-15 | 6.830 | 6.890 | 6.710 | 6.890 | 6.890 | 26,604,550 |
| 2024-03-14 | 6.970 | 6.980 | 6.700 | 6.860 | 6.860 | 39,020,002 |
| 2024-03-13 | 7.070 | 7.110 | 6.930 | 7.020 | 7.020 | 48,181,372 |
| 2024-03-12 | 7.050 | 7.210 | 7.020 | 7.190 | 7.190 | 60,770,872 |
| 2024-03-11 | 7.010 | 7.020 | 6.810 | 7.010 | 7.010 | 59,134,873 |
| 2024-03-08 | 7.380 | 7.410 | 6.960 | 7.120 | 7.120 | 105,631,458 |
| 2024-03-07 | 7.370 | 7.410 | 7.080 | 7.410 | 7.410 | 104,519,049 |
| 2024-03-06 | 6.390 | 6.950 | 6.330 | 6.740 | 6.740 | 72,348,500 |
| 2024-03-05 | 6.480 | 6.770 | 6.280 | 6.400 | 6.400 | 45,473,750 |
| 2024-03-04 | 6.480 | 6.580 | 6.320 | 6.550 | 6.550 | 39,357,950 |
| 2024-03-01 | 6.230 | 6.460 | 6.230 | 6.400 | 6.400 | 30,865,650 |
| 2024-02-29 | 5.740 | 6.220 | 5.730 | 6.200 | 6.200 | 35,037,350 |
| 2024-02-28 | 6.550 | 6.730 | 5.880 | 5.910 | 5.910 | 62,872,150 |
| 2024-02-27 | 6.200 | 6.520 | 6.150 | 6.510 | 6.510 | 37,838,513 |
| 2024-02-26 | 6.130 | 6.380 | 6.030 | 6.240 | 6.240 | 44,200,550 |
| 2024-02-23 | 6.010 | 6.170 | 5.870 | 6.130 | 6.130 | 49,950,350 |
| 2024-02-22 | 5.650 | 6.020 | 5.590 | 5.970 | 5.970 | 52,445,550 |
| 2024-02-21 | 5.320 | 5.850 | 5.230 | 5.570 | 5.570 | 48,350,250 |
| 2024-02-20 | 5.280 | 5.620 | 5.250 | 5.400 | 5.400 | 46,013,332 |
| 2024-02-19 | 5.080 | 5.290 | 4.980 | 5.290 | 5.290 | 29,638,772 |
| 2024-02-08 | 4.390 | 4.810 | 4.350 | 4.810 | 4.810 | 33,848,316 |
| 2024-02-07 | 4.580 | 4.600 | 4.280 | 4.370 | 4.370 | 32,010,712 |
| 2024-02-06 | 4.330 | 4.780 | 4.260 | 4.500 | 4.500 | 42,273,910 |
| 2024-02-05 | 5.190 | 5.210 | 4.730 | 4.730 | 4.730 | 24,046,750 |
| 2024-02-02 | 5.620 | 5.760 | 5.020 | 5.260 | 5.260 | 24,343,299 |
| 2024-02-01 | 5.620 | 5.730 | 5.450 | 5.570 | 5.570 | 19,881,700 |
| 2024-01-31 | 6.000 | 6.110 | 5.630 | 5.660 | 5.660 | 33,450,350 |
| 2024-01-30 | 6.330 | 6.520 | 6.220 | 6.240 | 6.240 | 12,566,300 |
| 2024-01-29 | 6.770 | 6.830 | 6.450 | 6.450 | 6.450 | 17,495,500 |
| 2024-01-26 | 6.710 | 6.940 | 6.670 | 6.780 | 6.780 | 22,580,350 |
| 2024-01-25 | 6.510 | 6.730 | 6.440 | 6.720 | 6.720 | 20,652,500 |
| 2024-01-24 | 6.450 | 6.550 | 6.230 | 6.500 | 6.500 | 19,948,200 |
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.