Ronglian Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 6.690 | 7.040 | 6.690 | 7.030 | 7.030 | 21,314,670 |
| 2023-04-27 | 6.840 | 6.910 | 6.640 | 6.690 | 6.690 | 18,118,301 |
| 2023-04-26 | 6.920 | 7.030 | 6.780 | 6.850 | 6.850 | 19,123,801 |
| 2023-04-25 | 7.140 | 7.160 | 6.850 | 6.940 | 6.940 | 20,733,900 |
| 2023-04-24 | 7.180 | 7.260 | 7.070 | 7.130 | 7.130 | 16,450,446 |
| 2023-04-21 | 7.700 | 7.700 | 7.170 | 7.180 | 7.180 | 40,187,700 |
| 2023-04-20 | 7.660 | 7.800 | 7.640 | 7.780 | 7.780 | 19,039,800 |
| 2023-04-19 | 7.660 | 7.870 | 7.620 | 7.690 | 7.690 | 22,278,340 |
| 2023-04-18 | 7.750 | 7.790 | 7.590 | 7.660 | 7.660 | 20,661,586 |
| 2023-04-17 | 7.960 | 7.960 | 7.430 | 7.720 | 7.720 | 35,506,450 |
| 2023-04-14 | 8.260 | 8.440 | 8.080 | 8.130 | 8.130 | 28,069,840 |
| 2023-04-13 | 8.360 | 8.450 | 8.220 | 8.250 | 8.250 | 24,351,038 |
| 2023-04-12 | 8.360 | 8.540 | 8.280 | 8.440 | 8.440 | 27,599,399 |
| 2023-04-11 | 8.280 | 8.470 | 8.170 | 8.350 | 8.350 | 23,492,271 |
| 2023-04-10 | 8.770 | 8.850 | 8.280 | 8.320 | 8.320 | 46,392,620 |
| 2023-04-07 | 8.590 | 8.850 | 8.420 | 8.820 | 8.820 | 40,807,000 |
| 2023-04-06 | 8.880 | 8.900 | 8.490 | 8.590 | 8.590 | 49,089,998 |
| 2023-04-04 | 9.180 | 9.240 | 8.940 | 9.010 | 9.010 | 41,348,901 |
| 2023-04-03 | 8.980 | 9.190 | 8.880 | 9.150 | 9.150 | 45,700,360 |
| 2023-03-31 | 8.730 | 9.020 | 8.620 | 8.990 | 8.990 | 33,153,760 |
| 2023-03-30 | 9.060 | 9.070 | 8.660 | 8.700 | 8.700 | 37,656,350 |
| 2023-03-29 | 9.110 | 9.170 | 8.950 | 9.050 | 9.050 | 34,414,350 |
| 2023-03-28 | 9.280 | 9.280 | 8.970 | 9.110 | 9.110 | 44,620,000 |
| 2023-03-27 | 9.220 | 9.380 | 9.010 | 9.340 | 9.340 | 64,422,780 |
| 2023-03-24 | 9.090 | 9.270 | 9.000 | 9.180 | 9.180 | 53,074,615 |
| 2023-03-23 | 9.110 | 9.170 | 8.930 | 9.050 | 9.050 | 55,931,142 |
| 2023-03-22 | 8.500 | 9.100 | 8.500 | 9.050 | 9.050 | 63,581,407 |
| 2023-03-21 | 8.360 | 8.600 | 8.220 | 8.570 | 8.570 | 29,431,075 |
| 2023-03-20 | 8.470 | 8.680 | 8.360 | 8.440 | 8.440 | 29,365,565 |
| 2023-03-17 | 8.350 | 8.590 | 8.350 | 8.460 | 8.460 | 32,617,267 |
| 2023-03-16 | 8.630 | 8.690 | 8.300 | 8.300 | 8.300 | 32,516,605 |
| 2023-03-15 | 8.760 | 8.830 | 8.630 | 8.690 | 8.690 | 19,055,650 |
| 2023-03-14 | 8.840 | 8.890 | 8.600 | 8.710 | 8.710 | 28,293,827 |
| 2023-03-13 | 8.560 | 8.910 | 8.560 | 8.910 | 8.910 | 32,540,366 |
| 2023-03-10 | 8.810 | 8.930 | 8.660 | 8.660 | 8.660 | 29,572,302 |
| 2023-03-09 | 9.130 | 9.170 | 8.750 | 8.860 | 8.860 | 44,944,768 |
| 2023-03-08 | 8.920 | 9.310 | 8.910 | 9.190 | 9.190 | 39,167,298 |
| 2023-03-07 | 9.400 | 9.500 | 9.010 | 9.020 | 9.020 | 53,556,708 |
| 2023-03-06 | 9.200 | 9.530 | 9.160 | 9.460 | 9.460 | 70,218,036 |
| 2023-03-03 | 8.970 | 9.390 | 8.830 | 9.250 | 9.250 | 69,939,077 |
| 2023-03-02 | 9.000 | 9.150 | 8.940 | 9.040 | 9.040 | 44,750,032 |
| 2023-03-01 | 8.740 | 9.170 | 8.730 | 9.080 | 9.080 | 61,803,868 |
| 2023-02-28 | 8.890 | 9.000 | 8.640 | 8.850 | 8.850 | 43,703,581 |
| 2023-02-27 | 8.740 | 8.880 | 8.550 | 8.570 | 8.570 | 33,271,356 |
| 2023-02-24 | 8.730 | 8.970 | 8.730 | 8.850 | 8.850 | 29,737,403 |
| 2023-02-23 | 9.020 | 9.070 | 8.740 | 8.790 | 8.790 | 34,546,739 |
| 2023-02-22 | 8.920 | 9.080 | 8.810 | 9.000 | 9.000 | 39,376,350 |
| 2023-02-21 | 8.670 | 9.560 | 8.670 | 9.120 | 9.120 | 76,951,571 |
| 2023-02-20 | 8.580 | 8.750 | 8.440 | 8.730 | 8.730 | 41,026,602 |
| 2023-02-17 | 9.110 | 9.190 | 8.630 | 8.640 | 8.640 | 69,226,101 |
| 2023-02-16 | 9.610 | 9.620 | 8.950 | 9.170 | 9.170 | 96,125,982 |
| 2023-02-15 | 9.160 | 9.650 | 9.080 | 9.610 | 9.610 | 107,616,564 |
| 2023-02-14 | 9.180 | 9.610 | 9.110 | 9.300 | 9.300 | 81,520,472 |
| 2023-02-13 | 9.100 | 9.240 | 8.970 | 9.130 | 9.130 | 68,023,560 |
| 2023-02-10 | 9.300 | 9.540 | 9.140 | 9.230 | 9.230 | 71,546,170 |
| 2023-02-09 | 9.200 | 9.430 | 9.020 | 9.400 | 9.400 | 77,692,160 |
| 2023-02-08 | 9.370 | 9.680 | 9.140 | 9.470 | 9.470 | 114,488,878 |
| 2023-02-07 | 9.280 | 9.530 | 9.100 | 9.430 | 9.430 | 131,981,954 |
| 2023-02-06 | 9.500 | 10.000 | 9.150 | 9.650 | 9.650 | 228,865,562 |
| 2023-02-03 | 8.280 | 9.140 | 8.210 | 9.140 | 9.140 | 141,768,697 |
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.