Ronglian Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 8.890 | 9.010 | 8.850 | 8.970 | 8.970 | 16,767,800 |
| 2025-10-21 | 8.830 | 8.940 | 8.780 | 8.940 | 8.940 | 16,335,000 |
| 2025-10-20 | 8.770 | 8.860 | 8.750 | 8.830 | 8.830 | 15,077,010 |
| 2025-10-17 | 8.890 | 8.940 | 8.670 | 8.670 | 8.670 | 21,032,252 |
| 2025-10-16 | 9.030 | 9.030 | 8.890 | 8.910 | 8.910 | 18,889,350 |
| 2025-10-15 | 8.830 | 9.100 | 8.760 | 9.050 | 9.050 | 24,309,428 |
| 2025-10-14 | 9.060 | 9.140 | 8.780 | 8.820 | 8.820 | 27,142,000 |
| 2025-10-13 | 8.610 | 9.050 | 8.550 | 9.030 | 9.030 | 28,350,700 |
| 2025-10-10 | 9.240 | 9.250 | 9.100 | 9.110 | 9.110 | 29,589,805 |
| 2025-10-09 | 9.360 | 9.410 | 9.280 | 9.300 | 9.300 | 31,368,550 |
| 2025-09-30 | 9.390 | 9.490 | 9.310 | 9.360 | 9.360 | 24,619,500 |
| 2025-09-29 | 9.300 | 9.390 | 9.110 | 9.340 | 9.340 | 33,559,341 |
| 2025-09-26 | 9.710 | 9.730 | 9.370 | 9.370 | 9.370 | 48,466,641 |
| 2025-09-25 | 9.730 | 10.150 | 9.680 | 9.910 | 9.910 | 64,689,703 |
| 2025-09-24 | 9.580 | 9.740 | 9.480 | 9.700 | 9.700 | 45,341,202 |
| 2025-09-23 | 10.050 | 10.050 | 9.500 | 9.670 | 9.670 | 60,971,513 |
| 2025-09-22 | 9.800 | 10.100 | 9.720 | 10.030 | 10.030 | 64,413,222 |
| 2025-09-19 | 10.030 | 10.230 | 9.770 | 9.810 | 9.810 | 64,807,232 |
| 2025-09-18 | 10.500 | 10.630 | 9.920 | 10.020 | 10.020 | 124,153,704 |
| 2025-09-17 | 11.090 | 11.380 | 10.510 | 10.550 | 10.550 | 154,240,281 |
| 2025-09-16 | 11.570 | 12.000 | 11.100 | 11.160 | 11.160 | 207,437,766 |
| 2025-09-15 | 10.530 | 11.170 | 10.400 | 11.170 | 11.170 | 156,596,277 |
| 2025-09-12 | 10.820 | 11.030 | 10.120 | 10.150 | 10.150 | 213,342,133 |
| 2025-09-11 | 9.960 | 10.030 | 9.760 | 10.030 | 10.030 | 49,937,266 |
| 2025-09-10 | 9.310 | 9.450 | 9.110 | 9.120 | 9.120 | 76,751,666 |
| 2025-09-09 | 8.880 | 9.340 | 8.770 | 9.010 | 9.010 | 73,598,567 |
| 2025-09-08 | 8.850 | 8.930 | 8.690 | 8.900 | 8.900 | 56,774,883 |
| 2025-09-05 | 8.850 | 8.960 | 8.450 | 8.960 | 8.960 | 78,479,329 |
| 2025-09-04 | 9.410 | 9.600 | 8.740 | 8.740 | 8.740 | 114,201,100 |
| 2025-09-03 | 9.400 | 9.970 | 9.140 | 9.710 | 9.710 | 136,851,501 |
| 2025-09-02 | 10.010 | 10.480 | 9.460 | 9.510 | 9.510 | 208,962,185 |
| 2025-09-01 | 8.810 | 9.530 | 8.810 | 9.530 | 9.530 | 51,106,571 |
| 2025-08-29 | 8.930 | 8.950 | 8.650 | 8.660 | 8.660 | 43,590,643 |
| 2025-08-28 | 8.680 | 8.960 | 8.510 | 8.930 | 8.930 | 65,907,812 |
| 2025-08-27 | 8.860 | 9.050 | 8.630 | 8.630 | 8.630 | 62,107,699 |
| 2025-08-26 | 8.490 | 9.290 | 8.420 | 8.810 | 8.810 | 69,606,008 |
| 2025-08-25 | 8.600 | 8.810 | 8.440 | 8.500 | 8.500 | 49,714,208 |
| 2025-08-22 | 8.440 | 8.540 | 8.390 | 8.530 | 8.530 | 41,348,056 |
| 2025-08-21 | 8.370 | 8.510 | 8.310 | 8.390 | 8.390 | 26,478,739 |
| 2025-08-20 | 8.310 | 8.370 | 8.210 | 8.360 | 8.360 | 26,225,900 |
| 2025-08-19 | 8.220 | 8.500 | 8.210 | 8.360 | 8.360 | 36,163,450 |
| 2025-08-18 | 8.060 | 8.330 | 8.060 | 8.250 | 8.250 | 34,578,239 |
| 2025-08-15 | 7.930 | 8.080 | 7.900 | 8.050 | 8.050 | 17,681,510 |
| 2025-08-14 | 8.110 | 8.150 | 7.920 | 7.940 | 7.940 | 23,345,650 |
| 2025-08-13 | 8.130 | 8.180 | 8.060 | 8.130 | 8.130 | 20,938,700 |
| 2025-08-12 | 8.150 | 8.210 | 8.080 | 8.120 | 8.120 | 13,839,500 |
| 2025-08-11 | 8.000 | 8.160 | 7.990 | 8.160 | 8.160 | 20,671,400 |
| 2025-08-08 | 8.160 | 8.170 | 8.000 | 8.000 | 8.000 | 21,120,400 |
| 2025-08-07 | 8.140 | 8.230 | 8.110 | 8.190 | 8.190 | 24,801,250 |
| 2025-08-06 | 8.010 | 8.170 | 7.980 | 8.160 | 8.160 | 28,139,300 |
| 2025-08-05 | 8.050 | 8.050 | 7.970 | 8.040 | 8.040 | 16,090,159 |
| 2025-08-04 | 7.890 | 8.040 | 7.860 | 8.030 | 8.030 | 20,630,950 |
| 2025-08-01 | 7.830 | 8.040 | 7.740 | 7.960 | 7.960 | 22,533,500 |
| 2025-07-31 | 7.810 | 7.980 | 7.800 | 7.820 | 7.820 | 19,489,848 |
| 2025-07-30 | 7.950 | 7.960 | 7.770 | 7.840 | 7.840 | 18,373,539 |
| 2025-07-29 | 7.990 | 8.000 | 7.860 | 7.970 | 7.970 | 15,229,652 |
| 2025-07-28 | 8.050 | 8.070 | 7.950 | 7.990 | 7.990 | 18,363,050 |
| 2025-07-25 | 7.960 | 8.150 | 7.950 | 8.050 | 8.050 | 31,002,085 |
| 2025-07-24 | 7.800 | 7.950 | 7.780 | 7.950 | 7.950 | 16,263,651 |
| 2025-07-23 | 7.910 | 7.940 | 7.810 | 7.820 | 7.820 | 22,235,125 |
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.