Ronglian Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.840 | 8.880 | 8.600 | 8.750 | 8.750 | 30,876,452 |
| 2026-01-15 | 9.000 | 9.190 | 8.820 | 8.870 | 8.870 | 38,490,890 |
| 2026-01-14 | 8.840 | 9.070 | 8.760 | 8.960 | 8.960 | 47,161,516 |
| 2026-01-13 | 9.100 | 9.110 | 8.750 | 8.760 | 8.760 | 39,936,450 |
| 2026-01-12 | 8.700 | 9.000 | 8.690 | 9.000 | 9.000 | 41,114,333 |
| 2026-01-09 | 8.480 | 8.650 | 8.460 | 8.650 | 8.650 | 23,215,300 |
| 2026-01-08 | 8.290 | 8.530 | 8.280 | 8.510 | 8.510 | 22,834,450 |
| 2026-01-07 | 8.420 | 8.470 | 8.310 | 8.330 | 8.330 | 17,559,900 |
| 2026-01-06 | 8.370 | 8.450 | 8.340 | 8.440 | 8.440 | 19,169,600 |
| 2026-01-05 | 8.260 | 8.420 | 8.250 | 8.370 | 8.370 | 16,478,420 |
| 2025-12-31 | 8.160 | 8.300 | 8.100 | 8.270 | 8.270 | 15,701,450 |
| 2025-12-30 | 8.150 | 8.230 | 8.110 | 8.110 | 8.110 | 12,205,000 |
| 2025-12-29 | 8.160 | 8.230 | 8.130 | 8.180 | 8.180 | 10,401,250 |
| 2025-12-26 | 8.210 | 8.280 | 8.140 | 8.180 | 8.180 | 11,747,900 |
| 2025-12-25 | 8.140 | 8.220 | 8.110 | 8.210 | 8.210 | 10,943,700 |
| 2025-12-24 | 7.960 | 8.140 | 7.950 | 8.120 | 8.120 | 10,410,350 |
| 2025-12-23 | 8.110 | 8.140 | 7.960 | 7.990 | 7.990 | 11,420,400 |
| 2025-12-22 | 8.030 | 8.170 | 8.030 | 8.110 | 8.110 | 9,950,750 |
| 2025-12-19 | 7.980 | 8.120 | 7.980 | 8.080 | 8.080 | 11,548,150 |
| 2025-12-18 | 8.020 | 8.090 | 7.950 | 8.020 | 8.020 | 10,860,998 |
| 2025-12-17 | 7.920 | 8.030 | 7.770 | 8.020 | 8.020 | 17,674,300 |
| 2025-12-16 | 8.080 | 8.100 | 7.900 | 7.910 | 7.910 | 16,324,000 |
| 2025-12-15 | 8.180 | 8.240 | 8.090 | 8.110 | 8.110 | 12,342,100 |
| 2025-12-12 | 8.170 | 8.300 | 8.160 | 8.230 | 8.230 | 10,553,600 |
| 2025-12-11 | 8.370 | 8.410 | 8.180 | 8.180 | 8.180 | 18,098,200 |
| 2025-12-10 | 8.430 | 8.440 | 8.320 | 8.410 | 8.410 | 15,260,300 |
| 2025-12-09 | 8.650 | 8.680 | 8.450 | 8.460 | 8.460 | 15,630,300 |
| 2025-12-08 | 8.610 | 8.700 | 8.560 | 8.680 | 8.680 | 14,424,755 |
| 2025-12-05 | 8.590 | 8.640 | 8.370 | 8.620 | 8.620 | 19,967,204 |
| 2025-12-04 | 8.660 | 8.740 | 8.500 | 8.600 | 8.600 | 21,456,900 |
| 2025-12-03 | 9.100 | 9.100 | 8.690 | 8.700 | 8.700 | 39,383,424 |
| 2025-12-02 | 9.090 | 9.350 | 9.000 | 9.140 | 9.140 | 27,693,105 |
| 2025-12-01 | 9.130 | 9.190 | 9.030 | 9.130 | 9.130 | 27,152,305 |
| 2025-11-28 | 9.200 | 9.310 | 9.120 | 9.190 | 9.190 | 27,298,500 |
| 2025-11-27 | 9.500 | 9.510 | 9.180 | 9.290 | 9.290 | 43,604,837 |
| 2025-11-26 | 9.310 | 9.650 | 9.270 | 9.490 | 9.490 | 61,361,877 |
| 2025-11-25 | 9.310 | 9.490 | 9.250 | 9.350 | 9.350 | 60,301,083 |
| 2025-11-24 | 9.010 | 9.600 | 8.930 | 9.440 | 9.440 | 80,355,061 |
| 2025-11-21 | 8.760 | 9.250 | 8.760 | 9.070 | 9.070 | 74,060,859 |
| 2025-11-20 | 8.700 | 9.080 | 8.650 | 8.910 | 8.910 | 44,265,200 |
| 2025-11-19 | 8.830 | 8.840 | 8.590 | 8.630 | 8.630 | 17,015,801 |
| 2025-11-18 | 8.760 | 8.850 | 8.710 | 8.810 | 8.810 | 17,200,400 |
| 2025-11-17 | 8.580 | 8.790 | 8.570 | 8.780 | 8.780 | 18,383,113 |
| 2025-11-14 | 8.550 | 8.690 | 8.530 | 8.600 | 8.600 | 12,153,150 |
| 2025-11-13 | 8.530 | 8.650 | 8.460 | 8.630 | 8.630 | 14,550,980 |
| 2025-11-12 | 8.680 | 8.690 | 8.470 | 8.560 | 8.560 | 19,601,230 |
| 2025-11-11 | 8.810 | 8.820 | 8.670 | 8.690 | 8.690 | 19,671,855 |
| 2025-11-10 | 8.810 | 8.870 | 8.760 | 8.820 | 8.820 | 14,905,815 |
| 2025-11-07 | 8.880 | 8.890 | 8.800 | 8.810 | 8.810 | 16,989,450 |
| 2025-11-06 | 8.990 | 9.030 | 8.830 | 8.930 | 8.930 | 19,671,400 |
| 2025-11-05 | 8.940 | 9.050 | 8.900 | 9.030 | 9.030 | 14,378,750 |
| 2025-11-04 | 9.140 | 9.140 | 8.970 | 9.060 | 9.060 | 19,954,400 |
| 2025-11-03 | 9.000 | 9.150 | 8.920 | 9.140 | 9.140 | 31,123,200 |
| 2025-10-31 | 8.790 | 9.060 | 8.760 | 8.920 | 8.920 | 24,058,400 |
| 2025-10-30 | 8.880 | 8.890 | 8.670 | 8.750 | 8.750 | 25,681,300 |
| 2025-10-29 | 9.000 | 9.000 | 8.850 | 8.970 | 8.970 | 20,161,062 |
| 2025-10-28 | 9.060 | 9.090 | 8.930 | 9.000 | 9.000 | 18,376,650 |
| 2025-10-27 | 9.100 | 9.120 | 8.940 | 8.990 | 8.990 | 21,297,800 |
| 2025-10-24 | 9.020 | 9.100 | 9.010 | 9.050 | 9.050 | 18,466,500 |
| 2025-10-23 | 8.990 | 9.030 | 8.820 | 9.020 | 9.020 | 17,246,419 |
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.