Ronglian Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.950 | 5.950 | 5.560 | 5.560 | 5.560 | 25,897,050 |
| 2022-08-01 | 5.980 | 6.030 | 5.900 | 5.970 | 5.970 | 14,789,804 |
| 2022-07-29 | 5.960 | 6.020 | 5.920 | 5.960 | 5.960 | 13,638,302 |
| 2022-07-28 | 6.050 | 6.090 | 5.950 | 5.960 | 5.960 | 17,587,550 |
| 2022-07-27 | 5.920 | 6.080 | 5.900 | 6.040 | 6.040 | 21,629,929 |
| 2022-07-26 | 5.790 | 6.020 | 5.770 | 5.960 | 5.960 | 19,101,480 |
| 2022-07-25 | 5.930 | 6.000 | 5.760 | 5.790 | 5.790 | 14,900,450 |
| 2022-07-22 | 5.920 | 5.990 | 5.810 | 5.850 | 5.850 | 18,240,500 |
| 2022-07-21 | 5.960 | 6.050 | 5.920 | 5.930 | 5.930 | 14,254,500 |
| 2022-07-20 | 5.980 | 6.030 | 5.930 | 5.990 | 5.990 | 20,946,409 |
| 2022-07-19 | 5.760 | 5.980 | 5.730 | 5.970 | 5.970 | 28,455,193 |
| 2022-07-18 | 5.640 | 5.770 | 5.630 | 5.760 | 5.760 | 12,435,799 |
| 2022-07-15 | 5.770 | 5.790 | 5.620 | 5.640 | 5.640 | 16,957,891 |
| 2022-07-14 | 5.900 | 5.900 | 5.780 | 5.790 | 5.790 | 15,966,500 |
| 2022-07-13 | 5.740 | 5.910 | 5.710 | 5.900 | 5.900 | 23,573,799 |
| 2022-07-12 | 5.700 | 5.730 | 5.650 | 5.710 | 5.710 | 13,340,312 |
| 2022-07-11 | 5.780 | 5.830 | 5.630 | 5.680 | 5.680 | 17,592,304 |
| 2022-07-08 | 5.740 | 5.850 | 5.700 | 5.780 | 5.780 | 18,135,609 |
| 2022-07-07 | 5.760 | 5.940 | 5.710 | 5.750 | 5.750 | 26,411,907 |
| 2022-07-06 | 5.810 | 5.970 | 5.750 | 5.820 | 5.820 | 35,193,999 |
| 2022-07-05 | 6.160 | 6.270 | 5.790 | 5.840 | 5.840 | 69,304,142 |
| 2022-07-04 | 5.830 | 6.040 | 5.830 | 6.040 | 6.040 | 14,523,550 |
| 2022-07-01 | 5.590 | 5.600 | 5.470 | 5.490 | 5.490 | 15,795,057 |
| 2022-06-30 | 5.700 | 5.770 | 5.570 | 5.590 | 5.590 | 21,920,099 |
| 2022-06-29 | 5.570 | 5.840 | 5.520 | 5.640 | 5.640 | 33,957,950 |
| 2022-06-28 | 5.520 | 5.630 | 5.430 | 5.620 | 5.620 | 20,837,350 |
| 2022-06-27 | 5.610 | 5.650 | 5.490 | 5.520 | 5.520 | 20,812,418 |
| 2022-06-24 | 5.660 | 5.820 | 5.610 | 5.630 | 5.630 | 26,510,139 |
| 2022-06-23 | 5.450 | 5.660 | 5.430 | 5.600 | 5.600 | 22,515,545 |
| 2022-06-22 | 5.560 | 5.600 | 5.380 | 5.390 | 5.390 | 15,717,400 |
| 2022-06-21 | 5.500 | 5.670 | 5.470 | 5.560 | 5.560 | 22,127,750 |
| 2022-06-20 | 5.490 | 5.510 | 5.420 | 5.480 | 5.480 | 14,193,800 |
| 2022-06-17 | 5.500 | 5.560 | 5.420 | 5.470 | 5.470 | 16,025,350 |
| 2022-06-16 | 5.470 | 5.580 | 5.420 | 5.520 | 5.520 | 21,519,800 |
| 2022-06-15 | 5.430 | 5.560 | 5.380 | 5.470 | 5.470 | 25,718,284 |
| 2022-06-14 | 5.410 | 5.410 | 5.170 | 5.360 | 5.360 | 20,335,861 |
| 2022-06-13 | 5.360 | 5.520 | 5.340 | 5.450 | 5.450 | 17,629,650 |
| 2022-06-10 | 5.350 | 5.430 | 5.300 | 5.410 | 5.410 | 13,949,621 |
| 2022-06-09 | 5.570 | 5.570 | 5.330 | 5.370 | 5.370 | 21,748,324 |
| 2022-06-08 | 5.440 | 5.630 | 5.300 | 5.580 | 5.580 | 33,264,620 |
| 2022-06-07 | 5.570 | 5.570 | 5.390 | 5.450 | 5.450 | 18,483,550 |
| 2022-06-06 | 5.400 | 5.590 | 5.380 | 5.550 | 5.550 | 23,215,801 |
| 2022-06-02 | 5.360 | 5.430 | 5.300 | 5.400 | 5.400 | 14,330,500 |
| 2022-06-01 | 5.380 | 5.470 | 5.280 | 5.360 | 5.360 | 16,994,176 |
| 2022-05-31 | 5.330 | 5.420 | 5.230 | 5.400 | 5.400 | 20,496,101 |
| 2022-05-30 | 5.320 | 5.370 | 5.230 | 5.320 | 5.320 | 21,456,806 |
| 2022-05-27 | 5.300 | 5.490 | 5.250 | 5.390 | 5.390 | 32,990,351 |
| 2022-05-26 | 5.220 | 5.330 | 5.120 | 5.270 | 5.270 | 24,730,700 |
| 2022-05-25 | 5.190 | 5.320 | 5.190 | 5.250 | 5.250 | 24,805,800 |
| 2022-05-24 | 5.550 | 5.560 | 5.150 | 5.170 | 5.170 | 35,554,301 |
| 2022-05-23 | 5.550 | 5.590 | 5.440 | 5.520 | 5.520 | 35,146,354 |
| 2022-05-20 | 5.600 | 5.660 | 5.410 | 5.470 | 5.470 | 63,607,223 |
| 2022-05-19 | 5.400 | 5.870 | 5.340 | 5.840 | 5.840 | 97,973,357 |
| 2022-05-18 | 4.990 | 5.340 | 4.990 | 5.340 | 5.340 | 10,908,900 |
| 2022-05-17 | 4.900 | 4.910 | 4.760 | 4.850 | 4.850 | 9,237,690 |
| 2022-05-16 | 4.850 | 4.940 | 4.850 | 4.890 | 4.890 | 13,326,640 |
| 2022-05-13 | 4.810 | 4.870 | 4.750 | 4.850 | 4.850 | 10,893,684 |
| 2022-05-12 | 4.700 | 4.880 | 4.700 | 4.820 | 4.820 | 15,691,341 |
| 2022-05-11 | 4.810 | 4.970 | 4.800 | 4.810 | 4.810 | 20,563,000 |
| 2022-05-10 | 4.720 | 4.830 | 4.660 | 4.830 | 4.830 | 15,052,226 |
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.