Ronglian Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	9.150	9.260	8.820	8.900	8.900	54,703,650
2023-10-30	8.890	9.190	8.820	9.150	9.150	55,968,950
2023-10-27	9.540	9.540	8.970	9.110	9.110	82,830,450
2023-10-26	9.500	9.880	9.420	9.540	9.540	95,219,600
2023-10-25	9.380	9.750	9.250	9.700	9.700	100,052,475
2023-10-24	9.130	9.400	8.910	9.300	9.300	73,762,621
2023-10-23	9.130	9.490	9.100	9.230	9.230	71,587,580
2023-10-20	9.290	9.590	9.090	9.120	9.120	81,616,635
2023-10-19	9.950	10.300	9.380	9.440	9.440	111,194,581
2023-10-18	10.210	10.220	9.890	10.030	10.030	107,921,344
2023-10-17	10.500	11.200	10.000	10.520	10.520	139,915,998
2023-10-16	10.880	11.500	10.680	10.800	10.800	130,624,459
2023-10-13	10.750	11.270	10.680	10.880	10.880	159,843,577
2023-10-12	10.320	10.740	10.320	10.460	10.460	126,698,523
2023-10-11	10.840	11.430	10.410	10.560	10.560	197,783,338
2023-10-10	12.360	13.100	11.200	11.210	11.210	274,341,594
2023-10-09	11.200	11.940	11.200	11.940	11.940	144,221,941
2023-09-28	9.760	10.850	9.330	10.850	10.850	228,994,426
2023-09-27	8.710	9.860	8.540	9.860	9.860	237,727,209
2023-09-26	8.810	9.540	8.800	8.960	8.960	185,460,071
2023-09-25	8.530	9.570	8.530	9.570	9.570	213,686,202
2023-09-22	9.300	9.440	8.530	8.700	8.700	220,836,025
2023-09-21	8.350	9.230	8.350	9.230	9.230	181,096,225
2023-09-20	8.110	8.740	8.110	8.390	8.390	197,485,930
2023-09-19	7.370	8.110	7.150	8.110	8.110	123,240,502
2023-09-18	7.260	7.510	7.260	7.370	7.370	62,697,861
2023-09-15	7.590	7.640	7.270	7.290	7.290	75,986,123
2023-09-14	7.850	7.870	7.480	7.610	7.610	122,002,373
2023-09-13	8.050	8.530	8.000	8.110	8.110	152,024,367
2023-09-12	9.290	9.290	8.560	8.580	8.580	240,677,307
2023-09-11	8.560	8.560	8.560	8.560	8.560	13,486,606
2023-09-08	7.060	7.780	6.980	7.780	7.780	76,209,056
2023-09-07	7.170	7.290	7.050	7.070	7.070	46,572,385
2023-09-06	6.680	7.380	6.570	7.200	7.200	73,721,437
2023-09-05	6.800	6.800	6.700	6.710	6.710	11,255,750
2023-09-04	6.770	6.840	6.700	6.830	6.830	11,025,970
2023-09-01	6.860	6.890	6.700	6.750	6.750	13,459,153
2023-08-31	6.940	6.950	6.830	6.860	6.860	14,952,699
2023-08-30	6.890	7.030	6.820	6.990	6.990	25,978,037
2023-08-29	6.750	6.920	6.630	6.900	6.900	21,296,529
2023-08-28	6.930	7.040	6.680	6.740	6.740	23,977,500
2023-08-25	6.950	7.070	6.630	6.660	6.660	35,258,199
2023-08-24	6.820	7.260	6.690	7.120	7.120	46,456,977
2023-08-23	6.880	6.960	6.810	6.820	6.820	16,380,300
2023-08-22	6.720	6.940	6.720	6.900	6.900	19,252,473
2023-08-21	6.560	7.020	6.540	6.710	6.710	16,793,930
2023-08-18	6.850	6.920	6.590	6.590	6.590	15,108,500
2023-08-17	6.790	6.890	6.670	6.880	6.880	12,280,177
2023-08-16	6.910	6.920	6.720	6.790	6.790	14,647,110
2023-08-15	7.070	7.100	6.860	6.950	6.950	15,995,800
2023-08-14	6.830	7.070	6.770	7.050	7.050	21,090,900
2023-08-11	6.890	7.120	6.890	6.940	6.940	24,117,150
2023-08-10	6.920	7.000	6.830	6.890	6.890	10,057,468
2023-08-09	6.870	7.050	6.860	6.920	6.920	14,989,500
2023-08-08	6.950	6.960	6.870	6.900	6.900	9,001,600
2023-08-07	6.850	6.940	6.820	6.910	6.910	16,587,475
2023-08-04	6.690	6.930	6.680	6.910	6.910	26,979,575
2023-08-03	6.650	6.690	6.620	6.690	6.690	7,802,500
2023-08-02	6.610	6.680	6.570	6.660	6.660	7,995,813
2023-08-01	6.620	6.640	6.560	6.620	6.620	6,835,000

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.