Ronglian Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 6.980 | 7.320 | 6.870 | 7.270 | 7.270 | 106,004,843 |
| 2022-11-01 | 7.940 | 8.100 | 6.940 | 7.120 | 7.120 | 157,044,168 |
| 2022-10-31 | 7.200 | 7.700 | 7.180 | 7.700 | 7.700 | 40,641,037 |
| 2022-10-28 | 7.310 | 7.410 | 6.780 | 7.000 | 7.000 | 118,151,972 |
| 2022-10-27 | 7.460 | 7.620 | 7.210 | 7.530 | 7.530 | 125,679,819 |
| 2022-10-26 | 7.420 | 8.130 | 7.180 | 7.400 | 7.400 | 194,740,847 |
| 2022-10-25 | 6.870 | 7.400 | 6.600 | 7.400 | 7.400 | 168,629,067 |
| 2022-10-24 | 6.190 | 6.730 | 6.190 | 6.730 | 6.730 | 38,255,164 |
| 2022-10-21 | 5.980 | 6.390 | 5.980 | 6.120 | 6.120 | 66,359,011 |
| 2022-10-20 | 7.080 | 7.100 | 6.260 | 6.260 | 6.260 | 130,934,635 |
| 2022-10-19 | 6.300 | 6.960 | 6.270 | 6.960 | 6.960 | 84,232,929 |
| 2022-10-18 | 6.190 | 6.420 | 6.110 | 6.330 | 6.330 | 44,242,537 |
| 2022-10-17 | 6.020 | 6.360 | 6.000 | 6.230 | 6.230 | 42,888,240 |
| 2022-10-14 | 5.900 | 6.070 | 5.890 | 6.030 | 6.030 | 39,180,679 |
| 2022-10-13 | 5.770 | 6.130 | 5.690 | 5.950 | 5.950 | 49,757,754 |
| 2022-10-12 | 5.430 | 5.770 | 5.350 | 5.770 | 5.770 | 35,454,810 |
| 2022-10-11 | 5.200 | 5.610 | 5.150 | 5.500 | 5.500 | 25,190,464 |
| 2022-10-10 | 5.200 | 5.470 | 5.060 | 5.250 | 5.250 | 18,794,372 |
| 2022-09-30 | 5.180 | 5.270 | 5.160 | 5.180 | 5.180 | 7,925,386 |
| 2022-09-29 | 5.210 | 5.360 | 5.150 | 5.220 | 5.220 | 15,113,250 |
| 2022-09-28 | 5.350 | 5.360 | 5.100 | 5.110 | 5.110 | 13,934,400 |
| 2022-09-27 | 5.260 | 5.380 | 5.210 | 5.340 | 5.340 | 11,136,090 |
| 2022-09-26 | 5.470 | 5.540 | 5.240 | 5.260 | 5.260 | 20,991,444 |
| 2022-09-23 | 5.820 | 5.860 | 5.550 | 5.560 | 5.560 | 17,054,300 |
| 2022-09-22 | 5.790 | 5.940 | 5.750 | 5.810 | 5.810 | 13,323,040 |
| 2022-09-21 | 5.760 | 5.860 | 5.550 | 5.850 | 5.850 | 18,111,081 |
| 2022-09-20 | 5.720 | 5.810 | 5.680 | 5.790 | 5.790 | 13,259,100 |
| 2022-09-19 | 5.880 | 5.890 | 5.640 | 5.650 | 5.650 | 18,041,580 |
| 2022-09-16 | 5.860 | 6.020 | 5.800 | 5.850 | 5.850 | 22,846,380 |
| 2022-09-15 | 6.030 | 6.060 | 5.750 | 5.840 | 5.840 | 23,576,390 |
| 2022-09-14 | 6.100 | 6.150 | 5.930 | 6.000 | 6.000 | 31,136,000 |
| 2022-09-13 | 6.420 | 6.490 | 6.240 | 6.260 | 6.260 | 30,625,700 |
| 2022-09-09 | 6.490 | 6.570 | 6.260 | 6.410 | 6.410 | 43,038,500 |
| 2022-09-08 | 6.410 | 6.980 | 6.360 | 6.590 | 6.590 | 68,830,769 |
| 2022-09-07 | 6.190 | 6.800 | 6.140 | 6.500 | 6.500 | 77,176,309 |
| 2022-09-06 | 6.310 | 6.310 | 6.140 | 6.180 | 6.180 | 24,800,601 |
| 2022-09-05 | 6.220 | 6.470 | 6.200 | 6.270 | 6.270 | 28,367,000 |
| 2022-09-02 | 6.270 | 6.380 | 6.210 | 6.260 | 6.260 | 46,601,349 |
| 2022-09-01 | 6.000 | 6.430 | 5.990 | 6.330 | 6.330 | 79,819,959 |
| 2022-08-31 | 6.320 | 6.610 | 6.020 | 6.120 | 6.120 | 99,878,794 |
| 2022-08-30 | 5.600 | 6.180 | 5.580 | 6.180 | 6.180 | 40,509,963 |
| 2022-08-29 | 5.530 | 5.630 | 5.430 | 5.620 | 5.620 | 10,458,437 |
| 2022-08-26 | 5.730 | 5.760 | 5.610 | 5.620 | 5.620 | 10,928,250 |
| 2022-08-25 | 5.820 | 5.850 | 5.620 | 5.730 | 5.730 | 13,353,700 |
| 2022-08-24 | 6.000 | 6.010 | 5.770 | 5.780 | 5.780 | 17,331,109 |
| 2022-08-23 | 6.040 | 6.100 | 5.960 | 5.990 | 5.990 | 13,195,804 |
| 2022-08-22 | 5.910 | 6.070 | 5.790 | 6.060 | 6.060 | 13,639,233 |
| 2022-08-19 | 6.020 | 6.140 | 5.950 | 5.960 | 5.960 | 19,447,600 |
| 2022-08-18 | 6.110 | 6.130 | 6.010 | 6.070 | 6.070 | 14,171,454 |
| 2022-08-17 | 6.100 | 6.140 | 5.990 | 6.140 | 6.140 | 16,693,004 |
| 2022-08-16 | 6.150 | 6.150 | 6.060 | 6.120 | 6.120 | 16,150,452 |
| 2022-08-15 | 6.270 | 6.300 | 6.070 | 6.120 | 6.120 | 26,282,103 |
| 2022-08-12 | 6.070 | 6.370 | 6.060 | 6.280 | 6.280 | 35,774,419 |
| 2022-08-11 | 6.010 | 6.080 | 6.000 | 6.070 | 6.070 | 17,139,500 |
| 2022-08-10 | 6.080 | 6.090 | 5.970 | 6.010 | 6.010 | 19,300,800 |
| 2022-08-09 | 6.190 | 6.220 | 6.050 | 6.080 | 6.080 | 22,901,500 |
| 2022-08-08 | 6.100 | 6.280 | 6.020 | 6.240 | 6.240 | 31,210,594 |
| 2022-08-05 | 6.100 | 6.180 | 5.950 | 6.090 | 6.090 | 30,186,126 |
| 2022-08-04 | 5.680 | 6.200 | 5.680 | 5.960 | 5.960 | 32,737,127 |
| 2022-08-03 | 5.520 | 5.820 | 5.520 | 5.650 | 5.650 | 23,575,431 |
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.