Ronglian Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.410 | 7.470 | 7.200 | 7.240 | 7.240 | 41,944,135 |
| 2025-04-23 | 7.240 | 7.910 | 7.220 | 7.520 | 7.520 | 65,334,490 |
| 2025-04-22 | 7.220 | 7.270 | 7.140 | 7.190 | 7.190 | 15,656,155 |
| 2025-04-21 | 7.000 | 7.260 | 7.000 | 7.240 | 7.240 | 20,098,650 |
| 2025-04-18 | 6.960 | 7.060 | 6.920 | 7.040 | 7.040 | 13,634,500 |
| 2025-04-17 | 6.910 | 7.080 | 6.900 | 6.960 | 6.960 | 16,678,000 |
| 2025-04-16 | 7.120 | 7.130 | 6.830 | 6.970 | 6.970 | 20,323,890 |
| 2025-04-15 | 7.120 | 7.170 | 7.020 | 7.120 | 7.120 | 19,221,800 |
| 2025-04-14 | 7.190 | 7.240 | 7.080 | 7.110 | 7.110 | 23,149,050 |
| 2025-04-11 | 6.920 | 7.120 | 6.860 | 7.030 | 7.030 | 25,350,700 |
| 2025-04-10 | 7.020 | 7.150 | 6.970 | 6.970 | 6.970 | 34,505,752 |
| 2025-04-09 | 6.510 | 6.920 | 6.080 | 6.840 | 6.840 | 42,198,237 |
| 2025-04-08 | 6.800 | 7.020 | 6.400 | 6.710 | 6.710 | 47,331,065 |
| 2025-04-07 | 7.100 | 7.300 | 6.990 | 6.990 | 6.990 | 23,308,754 |
| 2025-04-03 | 7.770 | 7.880 | 7.670 | 7.770 | 7.770 | 25,496,950 |
| 2025-04-02 | 7.650 | 7.970 | 7.640 | 7.850 | 7.850 | 39,619,452 |
| 2025-04-01 | 7.640 | 7.770 | 7.590 | 7.640 | 7.640 | 30,172,851 |
| 2025-03-31 | 7.460 | 7.620 | 7.290 | 7.580 | 7.580 | 38,294,101 |
| 2025-03-28 | 7.670 | 7.800 | 7.580 | 7.580 | 7.580 | 25,946,137 |
| 2025-03-27 | 7.880 | 7.880 | 7.650 | 7.670 | 7.670 | 33,062,900 |
| 2025-03-26 | 7.720 | 8.050 | 7.720 | 7.850 | 7.850 | 49,162,713 |
| 2025-03-25 | 8.340 | 8.380 | 7.720 | 7.750 | 7.750 | 85,469,115 |
| 2025-03-24 | 9.360 | 9.420 | 8.410 | 8.410 | 8.410 | 100,834,372 |
| 2025-03-21 | 9.830 | 9.860 | 9.310 | 9.340 | 9.340 | 148,718,402 |
| 2025-03-20 | 8.730 | 9.700 | 8.700 | 9.700 | 9.700 | 85,509,350 |
| 2025-03-19 | 8.670 | 9.250 | 8.670 | 8.820 | 8.820 | 69,494,113 |
| 2025-03-18 | 8.840 | 8.950 | 8.680 | 8.750 | 8.750 | 38,896,500 |
| 2025-03-17 | 8.670 | 8.880 | 8.510 | 8.850 | 8.850 | 47,445,700 |
| 2025-03-14 | 8.630 | 8.720 | 8.390 | 8.670 | 8.670 | 37,791,850 |
| 2025-03-13 | 8.890 | 8.970 | 8.470 | 8.740 | 8.740 | 44,265,744 |
| 2025-03-12 | 8.740 | 9.450 | 8.730 | 8.960 | 8.960 | 63,366,950 |
| 2025-03-11 | 8.500 | 8.700 | 8.470 | 8.650 | 8.650 | 25,358,152 |
| 2025-03-10 | 8.890 | 8.960 | 8.600 | 8.670 | 8.670 | 29,854,351 |
| 2025-03-07 | 8.910 | 9.040 | 8.720 | 8.800 | 8.800 | 41,445,050 |
| 2025-03-06 | 8.720 | 8.970 | 8.720 | 8.910 | 8.910 | 43,512,101 |
| 2025-03-05 | 8.510 | 8.810 | 8.500 | 8.710 | 8.710 | 32,654,451 |
| 2025-03-04 | 8.170 | 8.600 | 8.150 | 8.580 | 8.580 | 38,778,068 |
| 2025-03-03 | 8.400 | 8.540 | 8.160 | 8.270 | 8.270 | 47,210,850 |
| 2025-02-28 | 8.980 | 9.030 | 8.380 | 8.400 | 8.400 | 67,522,008 |
| 2025-02-27 | 9.310 | 9.450 | 8.910 | 9.110 | 9.110 | 71,747,405 |
| 2025-02-26 | 9.070 | 9.470 | 9.010 | 9.230 | 9.230 | 88,734,200 |
| 2025-02-25 | 8.600 | 9.770 | 8.580 | 9.220 | 9.220 | 124,895,355 |
| 2025-02-24 | 9.030 | 9.260 | 8.780 | 8.880 | 8.880 | 76,780,410 |
| 2025-02-21 | 8.980 | 9.090 | 8.710 | 9.000 | 9.000 | 92,938,645 |
| 2025-02-20 | 8.600 | 9.120 | 8.540 | 8.710 | 8.710 | 77,420,282 |
| 2025-02-19 | 8.410 | 8.740 | 8.240 | 8.680 | 8.680 | 73,513,350 |
| 2025-02-18 | 8.540 | 9.090 | 8.330 | 8.410 | 8.410 | 87,594,785 |
| 2025-02-17 | 8.750 | 8.980 | 8.540 | 8.590 | 8.590 | 95,137,510 |
| 2025-02-14 | 8.240 | 8.620 | 8.100 | 8.380 | 8.380 | 76,584,774 |
| 2025-02-13 | 8.200 | 8.240 | 7.960 | 8.070 | 8.070 | 39,853,025 |
| 2025-02-12 | 8.110 | 8.370 | 8.100 | 8.170 | 8.170 | 45,478,388 |
| 2025-02-11 | 8.160 | 8.160 | 7.920 | 8.050 | 8.050 | 45,361,310 |
| 2025-02-10 | 7.960 | 8.150 | 7.940 | 8.130 | 8.130 | 54,938,804 |
| 2025-02-07 | 7.750 | 8.100 | 7.690 | 7.890 | 7.890 | 63,830,695 |
| 2025-02-06 | 7.590 | 7.750 | 7.510 | 7.720 | 7.720 | 49,714,160 |
| 2025-02-05 | 7.530 | 7.640 | 7.420 | 7.620 | 7.620 | 53,703,881 |
| 2025-01-27 | 7.650 | 7.770 | 7.370 | 7.410 | 7.410 | 71,716,674 |
| 2025-01-24 | 6.910 | 7.570 | 6.910 | 7.570 | 7.570 | 51,122,320 |
| 2025-01-23 | 6.950 | 7.250 | 6.870 | 6.880 | 6.880 | 29,870,250 |
| 2025-01-22 | 6.790 | 7.020 | 6.660 | 6.840 | 6.840 | 25,824,696 |
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.