Ronglian Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.230 | 7.620 | 7.230 | 7.550 | 7.550 | 44,947,602 |
| 2026-07-17 | 6.910 | 7.600 | 6.910 | 7.350 | 7.350 | 50,431,301 |
| 2026-07-16 | 6.910 | 7.050 | 6.840 | 6.960 | 6.960 | 17,139,301 |
| 2026-07-15 | 6.910 | 7.100 | 6.800 | 7.000 | 7.000 | 22,358,801 |
| 2026-07-14 | 6.960 | 6.980 | 6.660 | 6.950 | 6.950 | 24,701,150 |
| 2026-07-13 | 6.900 | 7.230 | 6.800 | 7.100 | 7.100 | 35,841,094 |
| 2026-07-10 | 6.990 | 7.000 | 6.760 | 6.840 | 6.840 | 34,998,441 |
| 2026-07-09 | 6.690 | 7.230 | 6.520 | 7.130 | 7.130 | 56,419,664 |
| 2026-07-08 | 6.070 | 6.700 | 6.040 | 6.700 | 6.700 | 30,370,111 |
| 2026-07-07 | 6.160 | 6.250 | 6.060 | 6.090 | 6.090 | 9,193,100 |
| 2026-07-06 | 6.400 | 6.420 | 6.160 | 6.200 | 6.200 | 12,751,050 |
| 2026-07-03 | 6.160 | 6.340 | 6.150 | 6.300 | 6.300 | 13,790,230 |
| 2026-07-02 | 6.200 | 6.360 | 6.130 | 6.160 | 6.160 | 13,768,634 |
| 2026-07-01 | 6.150 | 6.330 | 6.100 | 6.230 | 6.230 | 13,849,150 |
| 2026-06-30 | 6.060 | 6.230 | 5.990 | 6.160 | 6.160 | 13,572,066 |
| 2026-06-29 | 6.120 | 6.190 | 5.940 | 6.070 | 6.070 | 15,433,150 |
| 2026-06-26 | 6.300 | 6.320 | 6.110 | 6.150 | 6.150 | 16,462,789 |
| 2026-06-25 | 6.540 | 6.540 | 6.260 | 6.350 | 6.350 | 17,746,900 |
| 2026-06-24 | 6.760 | 6.790 | 6.440 | 6.530 | 6.530 | 17,006,500 |
| 2026-06-23 | 6.700 | 6.900 | 6.700 | 6.790 | 6.790 | 14,429,200 |
| 2026-06-22 | 6.920 | 6.970 | 6.540 | 6.770 | 6.770 | 22,865,250 |
| 2026-06-18 | 7.010 | 7.140 | 6.820 | 6.980 | 6.980 | 15,939,500 |
| 2026-06-17 | 6.990 | 7.160 | 6.930 | 7.010 | 7.010 | 15,189,750 |
| 2026-06-16 | 6.930 | 7.110 | 6.690 | 7.080 | 7.080 | 22,515,600 |
| 2026-06-15 | 6.940 | 7.070 | 6.890 | 6.950 | 6.950 | 13,590,600 |
| 2026-06-12 | 7.010 | 7.040 | 6.890 | 6.910 | 6.910 | 12,075,750 |
| 2026-06-11 | 7.050 | 7.080 | 6.790 | 6.880 | 6.880 | 16,464,730 |
| 2026-06-10 | 7.250 | 7.380 | 7.080 | 7.140 | 7.140 | 13,472,130 |
| 2026-06-09 | 7.290 | 7.380 | 7.180 | 7.350 | 7.350 | 12,714,950 |
| 2026-06-08 | 7.420 | 7.490 | 7.150 | 7.200 | 7.200 | 20,579,850 |
| 2026-06-05 | 7.540 | 7.750 | 7.360 | 7.610 | 7.610 | 18,898,160 |
| 2026-06-04 | 7.800 | 7.900 | 7.470 | 7.590 | 7.590 | 22,882,100 |
| 2026-06-03 | 8.260 | 8.300 | 7.910 | 7.920 | 7.920 | 27,713,670 |
| 2026-06-02 | 8.720 | 8.780 | 8.250 | 8.260 | 8.260 | 26,365,119 |
| 2026-06-01 | 8.580 | 8.830 | 8.520 | 8.660 | 8.660 | 19,550,850 |
| 2026-05-29 | 9.190 | 9.200 | 8.600 | 8.740 | 8.740 | 29,641,109 |
| 2026-05-28 | 9.000 | 9.150 | 8.910 | 9.070 | 9.070 | 35,454,648 |
| 2026-05-27 | 8.710 | 8.950 | 8.680 | 8.950 | 8.950 | 29,781,869 |
| 2026-05-26 | 8.890 | 8.890 | 8.380 | 8.850 | 8.850 | 37,562,070 |
| 2026-05-25 | 8.660 | 8.890 | 8.660 | 8.870 | 8.870 | 27,687,391 |
| 2026-05-22 | 8.690 | 8.720 | 8.400 | 8.560 | 8.560 | 28,580,010 |
| 2026-05-21 | 8.980 | 9.050 | 8.680 | 8.690 | 8.690 | 35,281,602 |
| 2026-05-20 | 9.160 | 9.170 | 8.900 | 8.930 | 8.930 | 37,455,312 |
| 2026-05-19 | 8.860 | 9.290 | 8.840 | 9.290 | 9.290 | 62,562,449 |
| 2026-05-18 | 8.700 | 8.840 | 8.620 | 8.840 | 8.840 | 31,126,180 |
| 2026-05-15 | 8.700 | 8.780 | 8.570 | 8.630 | 8.630 | 28,588,250 |
| 2026-05-14 | 8.920 | 9.040 | 8.680 | 8.680 | 8.680 | 38,060,246 |
| 2026-05-13 | 8.790 | 8.940 | 8.710 | 8.910 | 8.910 | 42,713,230 |
| 2026-05-12 | 8.900 | 9.150 | 8.850 | 8.850 | 8.850 | 63,948,141 |
| 2026-05-11 | 9.230 | 9.590 | 8.850 | 9.060 | 9.060 | 118,439,695 |
| 2026-05-08 | 8.300 | 9.080 | 8.250 | 9.080 | 9.080 | 53,460,527 |
| 2026-05-07 | 8.070 | 8.300 | 8.070 | 8.250 | 8.250 | 25,910,789 |
| 2026-05-06 | 7.860 | 8.050 | 7.830 | 8.020 | 8.020 | 17,668,570 |
| 2026-04-30 | 7.960 | 8.030 | 7.810 | 7.810 | 7.810 | 12,100,650 |
| 2026-04-29 | 7.930 | 7.980 | 7.790 | 7.920 | 7.920 | 16,077,710 |
| 2026-04-28 | 8.140 | 8.200 | 7.930 | 7.980 | 7.980 | 16,022,120 |
| 2026-04-27 | 7.880 | 8.180 | 7.800 | 8.130 | 8.130 | 25,432,850 |
| 2026-04-24 | 7.770 | 8.050 | 7.580 | 7.990 | 7.990 | 23,043,000 |
| 2026-04-23 | 7.820 | 7.900 | 7.750 | 7.770 | 7.770 | 8,857,690 |
| 2026-04-22 | 7.780 | 7.880 | 7.720 | 7.870 | 7.870 | 9,956,300 |
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.