Ronglian Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 8.000 | 8.150 | 7.920 | 7.960 | 7.960 | 29,620,359 |
| 2025-07-21 | 7.940 | 8.020 | 7.940 | 8.000 | 8.000 | 17,902,800 |
| 2025-07-18 | 7.950 | 8.050 | 7.930 | 7.970 | 7.970 | 16,060,750 |
| 2025-07-17 | 7.920 | 8.010 | 7.880 | 7.960 | 7.960 | 17,487,585 |
| 2025-07-16 | 7.950 | 8.050 | 7.900 | 7.930 | 7.930 | 16,799,500 |
| 2025-07-15 | 7.950 | 8.020 | 7.830 | 7.980 | 7.980 | 24,136,659 |
| 2025-07-14 | 8.060 | 8.180 | 7.940 | 7.990 | 7.990 | 25,495,007 |
| 2025-07-11 | 7.890 | 8.070 | 7.840 | 8.060 | 8.060 | 38,346,000 |
| 2025-07-10 | 7.740 | 7.940 | 7.720 | 7.910 | 7.910 | 33,152,683 |
| 2025-07-09 | 7.770 | 7.820 | 7.730 | 7.770 | 7.770 | 15,995,400 |
| 2025-07-08 | 7.640 | 7.770 | 7.630 | 7.750 | 7.750 | 15,917,300 |
| 2025-07-07 | 7.620 | 7.710 | 7.610 | 7.650 | 7.650 | 11,316,300 |
| 2025-07-04 | 7.680 | 7.750 | 7.610 | 7.650 | 7.650 | 16,475,000 |
| 2025-07-03 | 7.650 | 7.750 | 7.650 | 7.700 | 7.700 | 14,700,450 |
| 2025-07-02 | 7.750 | 7.750 | 7.600 | 7.650 | 7.650 | 16,973,400 |
| 2025-07-01 | 7.800 | 7.850 | 7.710 | 7.770 | 7.770 | 15,733,650 |
| 2025-06-30 | 7.800 | 7.850 | 7.760 | 7.810 | 7.810 | 16,679,450 |
| 2025-06-27 | 7.730 | 7.820 | 7.680 | 7.750 | 7.750 | 21,140,500 |
| 2025-06-26 | 7.700 | 7.840 | 7.650 | 7.720 | 7.720 | 26,791,000 |
| 2025-06-25 | 7.580 | 7.730 | 7.580 | 7.700 | 7.700 | 29,110,541 |
| 2025-06-24 | 7.330 | 7.880 | 7.330 | 7.640 | 7.640 | 38,429,925 |
| 2025-06-23 | 7.020 | 7.350 | 7.000 | 7.330 | 7.330 | 17,685,950 |
| 2025-06-20 | 7.270 | 7.310 | 7.090 | 7.100 | 7.100 | 15,816,870 |
| 2025-06-19 | 7.420 | 7.520 | 7.250 | 7.260 | 7.260 | 16,206,200 |
| 2025-06-18 | 7.510 | 7.520 | 7.380 | 7.440 | 7.440 | 12,491,950 |
| 2025-06-17 | 7.510 | 7.560 | 7.450 | 7.500 | 7.500 | 12,572,950 |
| 2025-06-16 | 7.380 | 7.550 | 7.340 | 7.540 | 7.540 | 14,880,550 |
| 2025-06-13 | 7.670 | 7.700 | 7.400 | 7.420 | 7.420 | 23,923,548 |
| 2025-06-12 | 7.590 | 7.760 | 7.560 | 7.730 | 7.730 | 22,629,500 |
| 2025-06-11 | 7.600 | 7.710 | 7.580 | 7.640 | 7.640 | 14,747,700 |
| 2025-06-10 | 7.750 | 7.770 | 7.500 | 7.620 | 7.620 | 21,698,750 |
| 2025-06-09 | 7.660 | 7.760 | 7.660 | 7.730 | 7.730 | 16,769,204 |
| 2025-06-06 | 7.680 | 7.760 | 7.600 | 7.690 | 7.690 | 21,179,600 |
| 2025-06-05 | 7.550 | 7.690 | 7.540 | 7.670 | 7.670 | 26,097,210 |
| 2025-06-04 | 7.520 | 7.570 | 7.460 | 7.540 | 7.540 | 14,103,310 |
| 2025-06-03 | 7.420 | 7.610 | 7.400 | 7.490 | 7.490 | 15,339,812 |
| 2025-05-30 | 7.600 | 7.660 | 7.410 | 7.440 | 7.440 | 18,791,350 |
| 2025-05-29 | 7.360 | 7.660 | 7.340 | 7.640 | 7.640 | 28,321,947 |
| 2025-05-28 | 7.480 | 7.530 | 7.360 | 7.380 | 7.380 | 12,389,900 |
| 2025-05-27 | 7.450 | 7.550 | 7.380 | 7.460 | 7.460 | 12,661,550 |
| 2025-05-26 | 7.270 | 7.500 | 7.250 | 7.480 | 7.480 | 18,965,448 |
| 2025-05-23 | 7.530 | 7.530 | 7.270 | 7.280 | 7.280 | 21,686,048 |
| 2025-05-22 | 7.590 | 7.670 | 7.470 | 7.490 | 7.490 | 19,242,250 |
| 2025-05-21 | 7.730 | 7.790 | 7.620 | 7.640 | 7.640 | 18,515,957 |
| 2025-05-20 | 7.680 | 7.870 | 7.620 | 7.790 | 7.790 | 26,292,601 |
| 2025-05-19 | 7.570 | 7.700 | 7.520 | 7.680 | 7.680 | 19,985,900 |
| 2025-05-16 | 7.530 | 7.630 | 7.520 | 7.540 | 7.540 | 16,591,455 |
| 2025-05-15 | 7.690 | 7.810 | 7.530 | 7.600 | 7.600 | 29,193,050 |
| 2025-05-14 | 7.700 | 7.830 | 7.690 | 7.740 | 7.740 | 22,809,700 |
| 2025-05-13 | 7.910 | 7.960 | 7.720 | 7.730 | 7.730 | 27,695,000 |
| 2025-05-12 | 7.650 | 8.150 | 7.620 | 7.840 | 7.840 | 45,852,235 |
| 2025-05-09 | 7.750 | 7.790 | 7.570 | 7.600 | 7.600 | 22,663,600 |
| 2025-05-08 | 7.650 | 7.840 | 7.630 | 7.780 | 7.780 | 30,233,150 |
| 2025-05-07 | 7.810 | 7.900 | 7.610 | 7.690 | 7.690 | 37,395,004 |
| 2025-05-06 | 7.620 | 7.770 | 7.590 | 7.750 | 7.750 | 43,525,905 |
| 2025-04-30 | 7.450 | 7.640 | 7.400 | 7.450 | 7.450 | 59,196,999 |
| 2025-04-29 | 7.060 | 7.830 | 6.970 | 7.540 | 7.540 | 88,587,738 |
| 2025-04-28 | 7.220 | 7.270 | 7.080 | 7.120 | 7.120 | 21,767,000 |
| 2025-04-25 | 7.250 | 7.370 | 7.210 | 7.290 | 7.290 | 22,062,500 |
| 2025-04-24 | 7.410 | 7.470 | 7.200 | 7.240 | 7.240 | 41,944,135 |
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.