Ronglian Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 6.400 | 6.460 | 6.280 | 6.380 | 6.380 | 16,073,400 |
| 2024-01-22 | 6.800 | 6.850 | 6.330 | 6.400 | 6.400 | 19,562,000 |
| 2024-01-19 | 7.010 | 7.060 | 6.800 | 6.800 | 6.800 | 14,365,415 |
| 2024-01-18 | 6.970 | 7.020 | 6.760 | 7.000 | 7.000 | 21,035,700 |
| 2024-01-17 | 7.200 | 7.210 | 6.990 | 6.990 | 6.990 | 15,109,300 |
| 2024-01-16 | 7.220 | 7.240 | 7.050 | 7.210 | 7.210 | 16,681,700 |
| 2024-01-15 | 7.320 | 7.320 | 7.200 | 7.240 | 7.240 | 13,256,800 |
| 2024-01-12 | 7.590 | 7.610 | 7.320 | 7.330 | 7.330 | 24,076,900 |
| 2024-01-11 | 7.090 | 7.630 | 7.070 | 7.590 | 7.590 | 38,305,615 |
| 2024-01-10 | 7.440 | 7.490 | 7.110 | 7.120 | 7.120 | 27,573,026 |
| 2024-01-09 | 7.620 | 7.720 | 7.450 | 7.540 | 7.540 | 19,430,500 |
| 2024-01-08 | 7.910 | 7.950 | 7.620 | 7.640 | 7.640 | 20,364,360 |
| 2024-01-05 | 8.140 | 8.200 | 7.800 | 7.850 | 7.850 | 37,528,900 |
| 2024-01-04 | 8.240 | 8.360 | 8.070 | 8.250 | 8.250 | 31,595,556 |
| 2024-01-03 | 8.430 | 8.460 | 8.170 | 8.240 | 8.240 | 39,941,851 |
| 2024-01-02 | 8.480 | 8.680 | 8.350 | 8.480 | 8.480 | 74,124,951 |
| 2023-12-29 | 8.050 | 8.720 | 7.890 | 8.580 | 8.580 | 98,678,684 |
| 2023-12-28 | 7.780 | 8.360 | 7.780 | 8.250 | 8.250 | 98,484,599 |
| 2023-12-27 | 7.460 | 7.670 | 7.450 | 7.600 | 7.600 | 33,644,400 |
| 2023-12-26 | 7.490 | 7.520 | 7.360 | 7.470 | 7.470 | 14,838,700 |
| 2023-12-25 | 7.480 | 7.570 | 7.360 | 7.450 | 7.450 | 13,500,800 |
| 2023-12-22 | 7.740 | 7.770 | 7.450 | 7.500 | 7.500 | 23,692,400 |
| 2023-12-21 | 7.680 | 7.810 | 7.610 | 7.750 | 7.750 | 17,817,250 |
| 2023-12-20 | 7.980 | 8.000 | 7.720 | 7.730 | 7.730 | 18,865,600 |
| 2023-12-19 | 7.950 | 8.040 | 7.900 | 7.980 | 7.980 | 14,185,221 |
| 2023-12-18 | 8.100 | 8.160 | 7.940 | 7.960 | 7.960 | 19,321,500 |
| 2023-12-15 | 8.190 | 8.280 | 8.100 | 8.120 | 8.120 | 15,690,505 |
| 2023-12-14 | 8.230 | 8.360 | 8.170 | 8.180 | 8.180 | 17,381,500 |
| 2023-12-13 | 8.420 | 8.420 | 8.220 | 8.220 | 8.220 | 16,665,000 |
| 2023-12-12 | 8.350 | 8.470 | 8.350 | 8.420 | 8.420 | 17,397,200 |
| 2023-12-11 | 8.230 | 8.350 | 8.160 | 8.350 | 8.350 | 21,702,600 |
| 2023-12-08 | 8.360 | 8.610 | 8.300 | 8.300 | 8.300 | 28,535,800 |
| 2023-12-07 | 8.170 | 8.530 | 8.010 | 8.440 | 8.440 | 44,986,742 |
| 2023-12-06 | 8.580 | 8.690 | 8.500 | 8.590 | 8.590 | 20,677,740 |
| 2023-12-05 | 9.050 | 9.050 | 8.650 | 8.660 | 8.660 | 29,383,800 |
| 2023-12-04 | 8.950 | 9.130 | 8.900 | 9.050 | 9.050 | 30,676,876 |
| 2023-12-01 | 8.790 | 8.980 | 8.720 | 8.950 | 8.950 | 30,187,477 |
| 2023-11-30 | 8.810 | 8.880 | 8.610 | 8.730 | 8.730 | 28,239,442 |
| 2023-11-29 | 9.020 | 9.020 | 8.820 | 8.830 | 8.830 | 32,171,863 |
| 2023-11-28 | 9.190 | 9.280 | 8.940 | 9.020 | 9.020 | 35,340,248 |
| 2023-11-27 | 9.120 | 9.400 | 9.100 | 9.180 | 9.180 | 28,750,326 |
| 2023-11-24 | 9.580 | 9.580 | 9.190 | 9.240 | 9.240 | 46,022,578 |
| 2023-11-23 | 9.290 | 9.780 | 9.160 | 9.670 | 9.670 | 69,406,350 |
| 2023-11-22 | 9.550 | 9.710 | 9.330 | 9.340 | 9.340 | 53,506,192 |
| 2023-11-21 | 9.910 | 9.940 | 9.550 | 9.610 | 9.610 | 74,552,040 |
| 2023-11-20 | 10.170 | 10.250 | 9.810 | 10.000 | 10.000 | 74,680,866 |
| 2023-11-17 | 9.690 | 10.330 | 9.620 | 10.160 | 10.160 | 112,762,394 |
| 2023-11-16 | 9.360 | 9.860 | 9.340 | 9.780 | 9.780 | 89,049,164 |
| 2023-11-15 | 9.520 | 9.860 | 9.310 | 9.540 | 9.540 | 90,407,591 |
| 2023-11-14 | 9.230 | 9.550 | 9.140 | 9.460 | 9.460 | 76,836,176 |
| 2023-11-13 | 9.000 | 9.230 | 8.980 | 9.190 | 9.190 | 47,047,777 |
| 2023-11-10 | 9.130 | 9.130 | 8.850 | 8.930 | 8.930 | 49,891,126 |
| 2023-11-09 | 9.010 | 9.550 | 8.990 | 9.250 | 9.250 | 92,155,252 |
| 2023-11-08 | 9.010 | 9.200 | 8.920 | 9.090 | 9.090 | 69,943,200 |
| 2023-11-07 | 8.860 | 9.020 | 8.770 | 8.960 | 8.960 | 55,381,271 |
| 2023-11-06 | 8.620 | 8.850 | 8.600 | 8.840 | 8.840 | 49,353,129 |
| 2023-11-03 | 8.580 | 8.640 | 8.510 | 8.560 | 8.560 | 34,287,350 |
| 2023-11-02 | 8.800 | 8.870 | 8.550 | 8.570 | 8.570 | 42,948,646 |
| 2023-11-01 | 8.830 | 9.030 | 8.770 | 8.790 | 8.790 | 40,029,560 |
| 2023-10-31 | 9.150 | 9.260 | 8.820 | 8.900 | 8.900 | 54,703,650 |
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.