Ronglian Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.950 | 7.960 | 7.760 | 7.830 | 7.830 | 12,163,450 |
| 2026-04-20 | 7.990 | 8.030 | 7.950 | 7.980 | 7.980 | 10,419,000 |
| 2026-04-17 | 8.070 | 8.070 | 7.960 | 8.000 | 8.000 | 11,401,550 |
| 2026-04-16 | 7.930 | 8.140 | 7.910 | 8.100 | 8.100 | 17,793,350 |
| 2026-04-15 | 8.000 | 8.040 | 7.860 | 7.880 | 7.880 | 9,332,100 |
| 2026-04-14 | 7.940 | 8.080 | 7.900 | 8.000 | 8.000 | 14,198,800 |
| 2026-04-13 | 7.790 | 7.880 | 7.730 | 7.840 | 7.840 | 7,755,751 |
| 2026-04-10 | 7.900 | 7.980 | 7.840 | 7.860 | 7.860 | 10,268,100 |
| 2026-04-09 | 7.950 | 8.030 | 7.850 | 7.870 | 7.870 | 9,644,800 |
| 2026-04-08 | 7.910 | 8.050 | 7.900 | 8.050 | 8.050 | 12,158,050 |
| 2026-04-07 | 7.700 | 7.820 | 7.650 | 7.780 | 7.780 | 8,482,903 |
| 2026-04-03 | 7.900 | 7.940 | 7.630 | 7.660 | 7.660 | 8,844,850 |
| 2026-04-02 | 7.930 | 8.000 | 7.780 | 7.840 | 7.840 | 9,736,950 |
| 2026-04-01 | 8.130 | 8.150 | 7.890 | 7.950 | 7.950 | 11,648,800 |
| 2026-03-31 | 7.980 | 8.250 | 7.980 | 8.030 | 8.030 | 14,617,750 |
| 2026-03-30 | 7.680 | 8.140 | 7.630 | 8.030 | 8.030 | 19,344,820 |
| 2026-03-27 | 7.560 | 7.750 | 7.500 | 7.750 | 7.750 | 9,858,950 |
| 2026-03-26 | 7.690 | 7.810 | 7.560 | 7.600 | 7.600 | 11,183,300 |
| 2026-03-25 | 7.580 | 7.720 | 7.550 | 7.690 | 7.690 | 10,304,000 |
| 2026-03-24 | 7.440 | 7.580 | 7.290 | 7.570 | 7.570 | 13,917,720 |
| 2026-03-23 | 7.680 | 7.680 | 7.240 | 7.290 | 7.290 | 20,432,240 |
| 2026-03-20 | 8.190 | 8.260 | 7.790 | 7.790 | 7.790 | 20,026,199 |
| 2026-03-19 | 8.230 | 8.320 | 8.140 | 8.180 | 8.180 | 10,374,950 |
| 2026-03-18 | 8.110 | 8.320 | 8.100 | 8.310 | 8.310 | 12,938,950 |
| 2026-03-17 | 8.270 | 8.300 | 8.070 | 8.080 | 8.080 | 9,179,950 |
| 2026-03-16 | 8.160 | 8.290 | 8.120 | 8.270 | 8.270 | 9,363,050 |
| 2026-03-13 | 8.360 | 8.380 | 8.160 | 8.190 | 8.190 | 14,509,050 |
| 2026-03-12 | 8.550 | 8.570 | 8.410 | 8.410 | 8.410 | 10,543,800 |
| 2026-03-11 | 8.560 | 8.610 | 8.470 | 8.500 | 8.500 | 12,789,000 |
| 2026-03-10 | 8.500 | 8.670 | 8.490 | 8.560 | 8.560 | 17,900,949 |
| 2026-03-09 | 8.190 | 8.490 | 8.120 | 8.480 | 8.480 | 20,255,500 |
| 2026-03-06 | 8.110 | 8.270 | 8.070 | 8.270 | 8.270 | 12,296,700 |
| 2026-03-05 | 8.070 | 8.180 | 8.070 | 8.120 | 8.120 | 12,582,500 |
| 2026-03-04 | 7.910 | 8.040 | 7.850 | 7.960 | 7.960 | 12,650,340 |
| 2026-03-03 | 8.240 | 8.290 | 7.960 | 7.990 | 7.990 | 20,451,350 |
| 2026-03-02 | 8.510 | 8.590 | 8.230 | 8.240 | 8.240 | 34,209,699 |
| 2026-02-27 | 8.470 | 8.780 | 8.460 | 8.750 | 8.750 | 27,580,400 |
| 2026-02-26 | 8.510 | 8.580 | 8.460 | 8.500 | 8.500 | 11,878,990 |
| 2026-02-25 | 8.490 | 8.580 | 8.460 | 8.470 | 8.470 | 11,802,500 |
| 2026-02-24 | 8.680 | 8.680 | 8.470 | 8.500 | 8.500 | 14,169,600 |
| 2026-02-13 | 8.650 | 8.770 | 8.590 | 8.590 | 8.590 | 11,847,000 |
| 2026-02-12 | 8.670 | 8.780 | 8.650 | 8.680 | 8.680 | 14,017,450 |
| 2026-02-11 | 8.640 | 8.780 | 8.620 | 8.630 | 8.630 | 11,948,550 |
| 2026-02-10 | 8.640 | 8.760 | 8.590 | 8.710 | 8.710 | 18,028,150 |
| 2026-02-09 | 8.430 | 8.590 | 8.420 | 8.590 | 8.590 | 18,065,400 |
| 2026-02-06 | 8.300 | 8.420 | 8.200 | 8.310 | 8.310 | 11,458,860 |
| 2026-02-05 | 8.320 | 8.430 | 8.290 | 8.340 | 8.340 | 12,122,400 |
| 2026-02-04 | 8.470 | 8.480 | 8.260 | 8.350 | 8.350 | 19,287,900 |
| 2026-02-03 | 8.480 | 8.540 | 8.400 | 8.540 | 8.540 | 11,288,900 |
| 2026-02-02 | 8.470 | 8.600 | 8.380 | 8.390 | 8.390 | 17,985,500 |
| 2026-01-30 | 8.550 | 8.730 | 8.480 | 8.490 | 8.490 | 16,280,650 |
| 2026-01-29 | 8.600 | 8.800 | 8.400 | 8.620 | 8.620 | 25,127,051 |
| 2026-01-28 | 8.560 | 8.750 | 8.520 | 8.640 | 8.640 | 16,457,350 |
| 2026-01-27 | 8.600 | 8.680 | 8.400 | 8.560 | 8.560 | 15,481,500 |
| 2026-01-26 | 8.800 | 8.800 | 8.490 | 8.640 | 8.640 | 23,649,859 |
| 2026-01-23 | 8.750 | 8.850 | 8.710 | 8.820 | 8.820 | 20,195,850 |
| 2026-01-22 | 8.640 | 8.730 | 8.580 | 8.730 | 8.730 | 15,825,700 |
| 2026-01-21 | 8.530 | 8.670 | 8.510 | 8.580 | 8.580 | 12,484,610 |
| 2026-01-20 | 8.690 | 8.750 | 8.510 | 8.590 | 8.590 | 17,716,859 |
| 2026-01-19 | 8.750 | 8.780 | 8.630 | 8.670 | 8.670 | 20,654,650 |
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.