Ronglian Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 8.570 | 8.650 | 8.200 | 8.310 | 8.310 | 88,750,560 |
| 2023-02-01 | 8.190 | 8.640 | 8.180 | 8.580 | 8.580 | 95,635,193 |
| 2023-01-31 | 8.200 | 8.660 | 8.190 | 8.190 | 8.190 | 111,811,918 |
| 2023-01-30 | 9.040 | 9.240 | 8.820 | 9.100 | 9.100 | 98,090,807 |
| 2023-01-20 | 8.730 | 9.390 | 8.730 | 8.880 | 8.880 | 123,710,420 |
| 2023-01-19 | 9.100 | 9.540 | 8.900 | 9.010 | 9.010 | 186,699,604 |
| 2023-01-18 | 7.860 | 8.670 | 7.810 | 8.670 | 8.670 | 64,835,262 |
| 2023-01-17 | 8.050 | 8.100 | 7.850 | 7.880 | 7.880 | 33,758,311 |
| 2023-01-16 | 7.800 | 8.160 | 7.780 | 8.120 | 8.120 | 53,493,920 |
| 2023-01-13 | 7.810 | 7.850 | 7.640 | 7.760 | 7.760 | 23,955,610 |
| 2023-01-12 | 7.920 | 7.980 | 7.750 | 7.800 | 7.800 | 32,979,610 |
| 2023-01-11 | 8.090 | 8.160 | 7.850 | 7.910 | 7.910 | 46,903,170 |
| 2023-01-10 | 8.330 | 8.340 | 8.080 | 8.180 | 8.180 | 55,794,586 |
| 2023-01-09 | 8.040 | 8.450 | 7.920 | 8.400 | 8.400 | 96,512,328 |
| 2023-01-06 | 7.900 | 8.150 | 7.890 | 7.960 | 7.960 | 48,134,083 |
| 2023-01-05 | 8.030 | 8.100 | 7.920 | 7.940 | 7.940 | 55,259,076 |
| 2023-01-04 | 8.010 | 8.250 | 7.850 | 8.100 | 8.100 | 96,884,868 |
| 2023-01-03 | 7.530 | 8.180 | 7.500 | 8.090 | 8.090 | 100,819,406 |
| 2022-12-30 | 7.080 | 7.830 | 7.080 | 7.470 | 7.470 | 70,533,389 |
| 2022-12-29 | 7.010 | 7.290 | 7.010 | 7.120 | 7.120 | 29,098,190 |
| 2022-12-28 | 7.220 | 7.260 | 7.010 | 7.040 | 7.040 | 25,274,900 |
| 2022-12-27 | 7.430 | 7.430 | 7.100 | 7.200 | 7.200 | 33,108,440 |
| 2022-12-26 | 7.240 | 7.480 | 7.240 | 7.460 | 7.460 | 28,353,645 |
| 2022-12-23 | 7.020 | 7.350 | 7.000 | 7.240 | 7.240 | 30,144,640 |
| 2022-12-22 | 7.080 | 7.230 | 7.000 | 7.080 | 7.080 | 27,577,560 |
| 2022-12-21 | 7.100 | 7.250 | 7.070 | 7.100 | 7.100 | 23,376,800 |
| 2022-12-20 | 7.500 | 7.550 | 7.130 | 7.170 | 7.170 | 35,279,340 |
| 2022-12-19 | 7.420 | 7.510 | 7.310 | 7.340 | 7.340 | 23,313,200 |
| 2022-12-16 | 7.450 | 7.500 | 7.330 | 7.370 | 7.370 | 27,887,260 |
| 2022-12-15 | 7.470 | 7.690 | 7.360 | 7.520 | 7.520 | 37,324,760 |
| 2022-12-14 | 7.340 | 7.560 | 7.330 | 7.470 | 7.470 | 33,971,250 |
| 2022-12-13 | 7.610 | 7.770 | 7.350 | 7.370 | 7.370 | 41,383,550 |
| 2022-12-12 | 7.490 | 7.720 | 7.490 | 7.630 | 7.630 | 36,623,950 |
| 2022-12-09 | 7.500 | 7.530 | 7.400 | 7.480 | 7.480 | 25,520,750 |
| 2022-12-08 | 7.630 | 7.660 | 7.440 | 7.440 | 7.440 | 46,950,300 |
| 2022-12-07 | 7.810 | 7.840 | 7.620 | 7.660 | 7.660 | 37,753,312 |
| 2022-12-06 | 7.970 | 7.970 | 7.740 | 7.770 | 7.770 | 43,583,910 |
| 2022-12-05 | 7.910 | 8.050 | 7.820 | 7.980 | 7.980 | 43,213,215 |
| 2022-12-02 | 8.020 | 8.200 | 7.950 | 7.950 | 7.950 | 67,733,939 |
| 2022-12-01 | 7.780 | 8.190 | 7.780 | 8.140 | 8.140 | 84,963,922 |
| 2022-11-30 | 7.950 | 7.950 | 7.590 | 7.760 | 7.760 | 57,668,078 |
| 2022-11-29 | 7.830 | 8.040 | 7.810 | 7.970 | 7.970 | 47,600,029 |
| 2022-11-28 | 7.730 | 8.040 | 7.680 | 7.910 | 7.910 | 49,364,485 |
| 2022-11-25 | 8.010 | 8.210 | 7.820 | 7.830 | 7.830 | 58,021,800 |
| 2022-11-24 | 8.070 | 8.170 | 7.920 | 8.030 | 8.030 | 54,539,490 |
| 2022-11-23 | 8.470 | 8.560 | 7.960 | 8.060 | 8.060 | 88,879,346 |
| 2022-11-22 | 9.000 | 9.190 | 8.380 | 8.470 | 8.470 | 103,639,465 |
| 2022-11-21 | 8.810 | 9.340 | 8.530 | 9.210 | 9.210 | 110,548,112 |
| 2022-11-18 | 9.010 | 9.540 | 8.940 | 9.070 | 9.070 | 131,709,127 |
| 2022-11-17 | 9.010 | 9.270 | 8.750 | 9.150 | 9.150 | 138,918,614 |
| 2022-11-16 | 9.300 | 9.430 | 8.720 | 9.210 | 9.210 | 165,027,930 |
| 2022-11-15 | 10.250 | 10.570 | 9.230 | 9.360 | 9.360 | 217,037,049 |
| 2022-11-14 | 9.920 | 10.740 | 9.310 | 10.250 | 10.250 | 249,094,280 |
| 2022-11-11 | 9.760 | 9.760 | 8.950 | 9.760 | 9.760 | 212,454,679 |
| 2022-11-10 | 8.180 | 8.870 | 8.180 | 8.870 | 8.870 | 56,788,407 |
| 2022-11-09 | 7.730 | 8.660 | 7.390 | 8.060 | 8.060 | 181,677,399 |
| 2022-11-08 | 7.720 | 8.330 | 7.510 | 8.040 | 8.040 | 215,363,622 |
| 2022-11-07 | 6.930 | 7.570 | 6.910 | 7.570 | 7.570 | 42,549,745 |
| 2022-11-04 | 6.800 | 6.970 | 6.710 | 6.880 | 6.880 | 61,630,817 |
| 2022-11-03 | 7.020 | 7.080 | 6.700 | 6.730 | 6.730 | 86,552,852 |
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.