Ronglian Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 6.090 | 6.460 | 6.050 | 6.350 | 6.350 | 56,915,146 |
| 2022-02-07 | 5.810 | 6.240 | 5.680 | 6.110 | 6.110 | 65,314,622 |
| 2022-01-28 | 5.850 | 5.920 | 5.530 | 5.670 | 5.670 | 49,245,589 |
| 2022-01-27 | 6.440 | 6.470 | 5.890 | 5.890 | 5.890 | 48,773,342 |
| 2022-01-26 | 6.610 | 6.730 | 6.280 | 6.540 | 6.540 | 61,194,652 |
| 2022-01-25 | 7.030 | 7.030 | 6.500 | 6.700 | 6.700 | 105,788,527 |
| 2022-01-24 | 6.330 | 7.130 | 6.300 | 7.130 | 7.130 | 58,097,608 |
| 2022-01-21 | 6.140 | 6.780 | 6.140 | 6.480 | 6.480 | 107,349,519 |
| 2022-01-20 | 6.540 | 6.570 | 6.120 | 6.160 | 6.160 | 71,984,938 |
| 2022-01-19 | 6.490 | 6.840 | 6.410 | 6.600 | 6.600 | 91,540,448 |
| 2022-01-18 | 7.470 | 7.480 | 6.510 | 6.600 | 6.600 | 144,493,634 |
| 2022-01-17 | 6.280 | 6.800 | 6.200 | 6.800 | 6.800 | 65,993,217 |
| 2022-01-14 | 5.830 | 6.520 | 5.830 | 6.180 | 6.180 | 69,279,453 |
| 2022-01-13 | 6.090 | 6.230 | 5.870 | 5.930 | 5.930 | 35,625,750 |
| 2022-01-12 | 5.670 | 5.960 | 5.650 | 5.830 | 5.830 | 21,127,000 |
| 2022-01-11 | 5.710 | 5.780 | 5.630 | 5.680 | 5.680 | 13,556,900 |
| 2022-01-10 | 5.610 | 5.810 | 5.560 | 5.730 | 5.730 | 18,867,007 |
| 2022-01-07 | 5.850 | 5.910 | 5.590 | 5.640 | 5.640 | 28,949,162 |
| 2022-01-06 | 5.830 | 5.890 | 5.790 | 5.850 | 5.850 | 17,404,650 |
| 2022-01-05 | 5.880 | 5.970 | 5.750 | 5.870 | 5.870 | 23,671,648 |
| 2022-01-04 | 5.700 | 5.950 | 5.700 | 5.890 | 5.890 | 25,492,419 |
| 2021-12-31 | 5.740 | 5.810 | 5.670 | 5.730 | 5.730 | 23,694,842 |
| 2021-12-30 | 5.590 | 5.820 | 5.530 | 5.760 | 5.760 | 30,593,808 |
| 2021-12-29 | 5.550 | 5.630 | 5.400 | 5.630 | 5.630 | 25,516,754 |
| 2021-12-28 | 5.610 | 5.700 | 5.520 | 5.570 | 5.570 | 29,000,502 |
| 2021-12-27 | 5.710 | 5.910 | 5.520 | 5.620 | 5.620 | 40,932,679 |
| 2021-12-24 | 5.620 | 6.110 | 5.590 | 5.800 | 5.800 | 69,573,307 |
| 2021-12-23 | 5.780 | 5.850 | 5.570 | 5.690 | 5.690 | 86,899,844 |
| 2021-12-22 | 6.280 | 6.280 | 5.580 | 5.580 | 5.580 | 106,747,861 |
| 2021-12-21 | 5.240 | 5.710 | 5.170 | 5.710 | 5.710 | 33,872,100 |
| 2021-12-20 | 5.270 | 5.500 | 5.170 | 5.190 | 5.190 | 25,676,750 |
| 2021-12-17 | 5.230 | 5.270 | 5.180 | 5.220 | 5.220 | 12,314,302 |
| 2021-12-16 | 5.200 | 5.290 | 5.150 | 5.270 | 5.270 | 16,407,200 |
| 2021-12-15 | 5.220 | 5.270 | 5.150 | 5.160 | 5.160 | 19,099,092 |
| 2021-12-14 | 5.070 | 5.200 | 5.040 | 5.190 | 5.190 | 18,729,103 |
| 2021-12-13 | 4.980 | 5.120 | 4.960 | 5.080 | 5.080 | 14,373,251 |
| 2021-12-10 | 5.010 | 5.060 | 4.980 | 5.000 | 5.000 | 8,059,250 |
| 2021-12-09 | 5.050 | 5.100 | 5.010 | 5.030 | 5.030 | 10,316,900 |
| 2021-12-08 | 4.940 | 5.120 | 4.920 | 5.030 | 5.030 | 12,343,150 |
| 2021-12-07 | 4.960 | 5.010 | 4.900 | 4.940 | 4.940 | 9,344,700 |
| 2021-12-06 | 5.020 | 5.080 | 4.930 | 4.950 | 4.950 | 10,452,500 |
| 2021-12-03 | 5.080 | 5.130 | 5.020 | 5.040 | 5.040 | 10,008,927 |
| 2021-12-02 | 5.150 | 5.200 | 5.060 | 5.080 | 5.080 | 13,215,693 |
| 2021-12-01 | 5.030 | 5.250 | 5.010 | 5.150 | 5.150 | 19,197,614 |
| 2021-11-30 | 4.940 | 5.090 | 4.930 | 5.000 | 5.000 | 14,493,600 |
| 2021-11-29 | 4.930 | 5.000 | 4.900 | 4.940 | 4.940 | 8,107,414 |
| 2021-11-26 | 4.970 | 5.010 | 4.900 | 4.980 | 4.980 | 9,648,664 |
| 2021-11-25 | 4.890 | 5.020 | 4.880 | 5.010 | 5.010 | 13,537,850 |
| 2021-11-24 | 4.940 | 4.960 | 4.870 | 4.900 | 4.900 | 7,772,700 |
| 2021-11-23 | 4.910 | 4.960 | 4.870 | 4.940 | 4.940 | 7,947,945 |
| 2021-11-22 | 4.950 | 4.960 | 4.880 | 4.940 | 4.940 | 9,056,150 |
| 2021-11-19 | 4.820 | 4.990 | 4.820 | 4.980 | 4.980 | 13,374,450 |
| 2021-11-18 | 4.910 | 4.980 | 4.830 | 4.830 | 4.830 | 10,847,899 |
| 2021-11-17 | 4.690 | 4.920 | 4.690 | 4.900 | 4.900 | 13,916,714 |
| 2021-11-16 | 4.780 | 4.800 | 4.710 | 4.730 | 4.730 | 6,722,700 |
| 2021-11-15 | 4.710 | 4.810 | 4.680 | 4.780 | 4.780 | 11,903,058 |
| 2021-11-12 | 4.680 | 4.720 | 4.620 | 4.700 | 4.700 | 7,514,651 |
| 2021-11-11 | 4.630 | 4.710 | 4.610 | 4.680 | 4.680 | 8,425,800 |
| 2021-11-10 | 4.580 | 4.640 | 4.560 | 4.640 | 4.640 | 9,991,895 |
| 2021-11-09 | 4.540 | 4.660 | 4.530 | 4.620 | 4.620 | 11,125,702 |
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.