Ronglian Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.470	6.600	6.390	6.560	6.560	9,102,500
2023-07-27	6.560	6.580	6.480	6.490	6.490	6,677,800
2023-07-26	6.650	6.660	6.540	6.560	6.560	8,259,644
2023-07-25	6.600	6.670	6.570	6.670	6.670	9,346,813
2023-07-24	6.480	6.600	6.470	6.550	6.550	5,475,650
2023-07-21	6.520	6.590	6.500	6.520	6.520	6,231,750
2023-07-20	6.700	6.700	6.520	6.550	6.550	9,970,500
2023-07-19	6.640	6.710	6.610	6.680	6.680	8,445,250
2023-07-18	6.770	6.790	6.620	6.650	6.650	12,198,450
2023-07-17	6.750	6.840	6.680	6.790	6.790	14,967,200
2023-07-14	6.570	6.940	6.570	6.810	6.810	27,139,650
2023-07-13	6.510	6.610	6.480	6.560	6.560	9,272,751
2023-07-12	6.670	6.670	6.470	6.480	6.480	13,562,150
2023-07-11	6.640	6.700	6.610	6.680	6.680	8,100,000
2023-07-10	6.700	6.730	6.620	6.630	6.630	9,629,200
2023-07-07	6.770	6.820	6.650	6.700	6.700	11,698,750
2023-07-06	6.830	6.970	6.810	6.830	6.830	10,349,050
2023-07-05	6.940	7.110	6.860	6.870	6.870	15,436,543
2023-07-04	6.820	7.020	6.800	6.970	6.970	14,745,949
2023-07-03	6.920	6.940	6.720	6.850	6.850	14,176,700
2023-06-30	6.730	6.900	6.700	6.870	6.870	15,128,300
2023-06-29	6.600	6.860	6.580	6.770	6.770	20,506,370
2023-06-28	6.810	6.810	6.440	6.620	6.620	19,632,370
2023-06-27	6.730	6.870	6.720	6.800	6.800	12,544,200
2023-06-26	7.020	7.100	6.700	6.720	6.720	22,068,850
2023-06-21	7.400	7.450	7.120	7.120	7.120	22,616,603
2023-06-20	7.400	7.470	7.320	7.430	7.430	18,720,400
2023-06-19	7.330	7.470	7.280	7.410	7.410	21,680,650
2023-06-16	7.170	7.390	7.030	7.330	7.330	29,758,700
2023-06-15	7.340	7.450	7.190	7.210	7.210	27,089,451
2023-06-14	7.320	7.420	7.210	7.240	7.240	33,340,101
2023-06-13	7.510	7.990	7.230	7.310	7.310	68,170,201
2023-06-12	7.460	7.570	7.410	7.510	7.510	15,720,200
2023-06-09	7.490	7.550	7.380	7.480	7.480	15,690,400
2023-06-08	7.590	7.660	7.410	7.510	7.510	23,496,700
2023-06-07	7.200	7.640	7.140	7.550	7.550	33,453,560
2023-06-06	7.370	7.410	7.180	7.220	7.220	15,059,180
2023-06-05	7.300	7.440	7.300	7.400	7.400	14,692,380
2023-06-02	7.400	7.450	7.320	7.370	7.370	16,717,880
2023-06-01	7.220	7.430	7.200	7.400	7.400	23,671,030
2023-05-31	7.210	7.380	7.210	7.290	7.290	21,196,100
2023-05-30	7.080	7.200	6.990	7.200	7.200	18,074,600
2023-05-29	7.080	7.260	7.040	7.140	7.140	25,056,450
2023-05-26	6.730	7.090	6.630	7.080	7.080	33,229,750
2023-05-25	6.720	6.830	6.580	6.670	6.670	12,211,900
2023-05-24	6.700	6.820	6.660	6.730	6.730	9,701,193
2023-05-23	6.830	6.850	6.720	6.730	6.730	10,122,519
2023-05-22	6.890	6.910	6.800	6.840	6.840	12,161,789
2023-05-19	7.000	7.030	6.840	6.930	6.930	12,792,000
2023-05-18	6.950	7.080	6.920	7.050	7.050	14,660,300
2023-05-17	6.880	7.010	6.830	6.980	6.980	12,204,644
2023-05-16	7.020	7.070	6.870	6.880	6.880	12,739,247
2023-05-15	6.980	7.100	6.860	7.090	7.090	16,704,830
2023-05-12	7.130	7.260	6.990	7.050	7.050	20,893,200
2023-05-11	7.180	7.310	7.120	7.300	7.300	16,452,000
2023-05-10	7.170	7.320	7.130	7.240	7.240	18,990,700
2023-05-09	7.460	7.500	7.120	7.270	7.270	36,718,881
2023-05-08	7.120	7.390	7.010	7.390	7.390	23,806,300
2023-05-05	6.970	7.090	6.860	7.070	7.070	23,628,550
2023-05-04	6.990	7.080	6.800	6.970	6.970	20,981,665

← NewerPage 14 of 21 · 1,212 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.