Ronglian Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.670 | 4.850 | 4.670 | 4.770 | 4.770 | 16,449,200 |
| 2022-05-06 | 4.520 | 4.750 | 4.450 | 4.670 | 4.670 | 19,867,450 |
| 2022-05-05 | 4.660 | 4.710 | 4.520 | 4.640 | 4.640 | 19,620,250 |
| 2022-04-29 | 4.620 | 4.720 | 4.540 | 4.700 | 4.700 | 21,774,500 |
| 2022-04-28 | 4.660 | 4.720 | 4.420 | 4.540 | 4.540 | 16,667,700 |
| 2022-04-27 | 4.380 | 4.750 | 4.340 | 4.730 | 4.730 | 20,784,772 |
| 2022-04-26 | 4.690 | 4.770 | 4.450 | 4.470 | 4.470 | 19,658,600 |
| 2022-04-25 | 5.070 | 5.120 | 4.680 | 4.700 | 4.700 | 27,828,700 |
| 2022-04-22 | 5.180 | 5.330 | 5.100 | 5.120 | 5.120 | 22,663,700 |
| 2022-04-21 | 5.550 | 5.600 | 5.210 | 5.260 | 5.260 | 21,643,983 |
| 2022-04-20 | 5.740 | 5.960 | 5.540 | 5.550 | 5.550 | 27,325,800 |
| 2022-04-19 | 5.490 | 5.660 | 5.490 | 5.630 | 5.630 | 14,028,800 |
| 2022-04-18 | 5.450 | 5.540 | 5.340 | 5.520 | 5.520 | 11,711,200 |
| 2022-04-15 | 5.630 | 5.630 | 5.450 | 5.520 | 5.520 | 17,196,802 |
| 2022-04-14 | 5.790 | 5.800 | 5.630 | 5.660 | 5.660 | 14,324,177 |
| 2022-04-13 | 5.990 | 5.990 | 5.600 | 5.640 | 5.640 | 20,506,900 |
| 2022-04-12 | 5.850 | 6.020 | 5.790 | 6.010 | 6.010 | 14,870,120 |
| 2022-04-11 | 6.080 | 6.160 | 5.760 | 5.830 | 5.830 | 19,005,896 |
| 2022-04-08 | 6.200 | 6.250 | 5.970 | 6.110 | 6.110 | 20,169,100 |
| 2022-04-07 | 6.490 | 6.540 | 6.190 | 6.200 | 6.200 | 19,891,017 |
| 2022-04-06 | 6.270 | 6.580 | 6.240 | 6.490 | 6.490 | 26,089,250 |
| 2022-04-01 | 6.230 | 6.320 | 6.180 | 6.270 | 6.270 | 17,726,194 |
| 2022-03-31 | 6.110 | 6.310 | 6.080 | 6.260 | 6.260 | 22,561,400 |
| 2022-03-30 | 6.280 | 6.280 | 6.080 | 6.180 | 6.180 | 16,741,700 |
| 2022-03-29 | 6.320 | 6.350 | 6.100 | 6.160 | 6.160 | 21,994,736 |
| 2022-03-28 | 6.310 | 6.400 | 6.250 | 6.300 | 6.300 | 19,128,400 |
| 2022-03-25 | 6.450 | 6.540 | 6.310 | 6.400 | 6.400 | 18,974,400 |
| 2022-03-24 | 6.550 | 6.600 | 6.360 | 6.410 | 6.410 | 26,896,998 |
| 2022-03-23 | 6.800 | 6.810 | 6.600 | 6.620 | 6.620 | 28,507,774 |
| 2022-03-22 | 6.680 | 6.860 | 6.600 | 6.800 | 6.800 | 34,433,674 |
| 2022-03-21 | 6.750 | 6.830 | 6.560 | 6.710 | 6.710 | 33,947,050 |
| 2022-03-18 | 6.600 | 6.850 | 6.550 | 6.790 | 6.790 | 36,682,255 |
| 2022-03-17 | 6.630 | 6.770 | 6.480 | 6.640 | 6.640 | 41,390,900 |
| 2022-03-16 | 6.450 | 6.640 | 6.230 | 6.610 | 6.610 | 42,948,992 |
| 2022-03-15 | 6.500 | 6.760 | 6.290 | 6.320 | 6.320 | 34,974,902 |
| 2022-03-14 | 6.820 | 6.940 | 6.550 | 6.570 | 6.570 | 28,770,721 |
| 2022-03-11 | 6.790 | 6.950 | 6.650 | 6.900 | 6.900 | 35,051,371 |
| 2022-03-10 | 7.160 | 7.180 | 6.950 | 7.010 | 7.010 | 41,956,727 |
| 2022-03-09 | 6.720 | 7.020 | 6.360 | 7.020 | 7.020 | 51,744,080 |
| 2022-03-08 | 7.050 | 7.150 | 6.760 | 6.810 | 6.810 | 45,010,293 |
| 2022-03-07 | 7.120 | 7.180 | 6.860 | 6.920 | 6.920 | 36,899,200 |
| 2022-03-04 | 7.120 | 7.340 | 7.020 | 7.120 | 7.120 | 39,612,672 |
| 2022-03-03 | 7.500 | 7.520 | 7.160 | 7.230 | 7.230 | 45,719,007 |
| 2022-03-02 | 7.250 | 7.440 | 7.180 | 7.380 | 7.380 | 50,421,544 |
| 2022-03-01 | 6.980 | 7.430 | 6.840 | 7.350 | 7.350 | 73,555,701 |
| 2022-02-28 | 6.990 | 7.050 | 6.710 | 6.940 | 6.940 | 45,435,730 |
| 2022-02-25 | 6.980 | 7.080 | 6.930 | 6.940 | 6.940 | 55,017,529 |
| 2022-02-24 | 7.410 | 7.640 | 6.890 | 6.900 | 6.900 | 111,000,639 |
| 2022-02-23 | 8.140 | 8.220 | 7.620 | 7.650 | 7.650 | 110,943,925 |
| 2022-02-22 | 8.200 | 8.670 | 7.890 | 7.900 | 7.900 | 174,154,671 |
| 2022-02-21 | 7.610 | 8.200 | 7.510 | 8.200 | 8.200 | 124,598,067 |
| 2022-02-18 | 7.400 | 7.770 | 7.130 | 7.450 | 7.450 | 133,324,346 |
| 2022-02-17 | 7.790 | 7.790 | 7.290 | 7.290 | 7.290 | 116,248,369 |
| 2022-02-16 | 8.000 | 8.790 | 7.750 | 8.100 | 8.100 | 209,047,079 |
| 2022-02-15 | 7.600 | 8.200 | 7.330 | 7.990 | 7.990 | 150,548,734 |
| 2022-02-14 | 6.710 | 7.450 | 6.650 | 7.450 | 7.450 | 92,181,391 |
| 2022-02-11 | 6.840 | 6.930 | 6.700 | 6.770 | 6.770 | 76,415,054 |
| 2022-02-10 | 6.390 | 7.050 | 6.250 | 6.990 | 6.990 | 105,972,190 |
| 2022-02-09 | 6.380 | 6.580 | 6.280 | 6.410 | 6.410 | 55,312,989 |
| 2022-02-08 | 6.090 | 6.460 | 6.050 | 6.350 | 6.350 | 56,915,146 |
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.