Ronglian Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.880 | 6.930 | 6.730 | 6.800 | 6.800 | 11,955,400 |
| 2025-01-20 | 6.940 | 6.980 | 6.720 | 6.860 | 6.860 | 17,254,700 |
| 2025-01-17 | 6.810 | 6.870 | 6.720 | 6.810 | 6.810 | 14,145,400 |
| 2025-01-16 | 6.840 | 6.870 | 6.730 | 6.820 | 6.820 | 15,217,150 |
| 2025-01-15 | 6.770 | 6.850 | 6.680 | 6.760 | 6.760 | 15,457,373 |
| 2025-01-14 | 6.520 | 6.790 | 6.500 | 6.770 | 6.770 | 20,100,747 |
| 2025-01-13 | 6.270 | 6.490 | 6.110 | 6.460 | 6.460 | 18,595,713 |
| 2025-01-10 | 6.650 | 6.720 | 6.350 | 6.360 | 6.360 | 17,560,900 |
| 2025-01-09 | 6.570 | 6.820 | 6.560 | 6.650 | 6.650 | 15,886,100 |
| 2025-01-08 | 6.720 | 6.780 | 6.380 | 6.630 | 6.630 | 21,016,800 |
| 2025-01-07 | 6.540 | 6.720 | 6.530 | 6.710 | 6.710 | 15,564,900 |
| 2025-01-06 | 6.500 | 6.610 | 6.290 | 6.510 | 6.510 | 16,872,882 |
| 2025-01-03 | 7.000 | 7.050 | 6.530 | 6.540 | 6.540 | 23,878,250 |
| 2025-01-02 | 7.190 | 7.260 | 6.890 | 6.980 | 6.980 | 21,264,250 |
| 2024-12-31 | 7.510 | 7.640 | 7.130 | 7.150 | 7.150 | 21,695,550 |
| 2024-12-30 | 7.490 | 7.550 | 7.200 | 7.470 | 7.470 | 17,915,034 |
| 2024-12-27 | 7.410 | 7.640 | 7.350 | 7.490 | 7.490 | 19,657,100 |
| 2024-12-26 | 7.300 | 7.570 | 7.290 | 7.410 | 7.410 | 21,085,850 |
| 2024-12-25 | 7.640 | 7.640 | 7.100 | 7.290 | 7.290 | 33,601,050 |
| 2024-12-24 | 7.720 | 7.930 | 7.470 | 7.640 | 7.640 | 31,014,850 |
| 2024-12-23 | 8.430 | 8.470 | 7.640 | 7.660 | 7.660 | 46,329,501 |
| 2024-12-20 | 8.330 | 8.480 | 8.200 | 8.420 | 8.420 | 39,466,781 |
| 2024-12-19 | 7.870 | 8.590 | 7.840 | 8.380 | 8.380 | 59,110,651 |
| 2024-12-18 | 7.880 | 8.080 | 7.670 | 7.970 | 7.970 | 24,944,776 |
| 2024-12-17 | 8.270 | 8.280 | 7.810 | 7.820 | 7.820 | 30,691,300 |
| 2024-12-16 | 8.390 | 8.490 | 8.220 | 8.270 | 8.270 | 28,043,150 |
| 2024-12-13 | 8.690 | 8.770 | 8.430 | 8.440 | 8.440 | 42,426,505 |
| 2024-12-12 | 8.680 | 9.130 | 8.640 | 8.780 | 8.780 | 61,636,297 |
| 2024-12-11 | 8.410 | 8.680 | 8.380 | 8.660 | 8.660 | 49,680,575 |
| 2024-12-10 | 8.490 | 8.760 | 8.320 | 8.480 | 8.480 | 66,976,970 |
| 2024-12-09 | 8.360 | 8.430 | 8.150 | 8.260 | 8.260 | 30,981,348 |
| 2024-12-06 | 8.260 | 8.450 | 8.160 | 8.350 | 8.350 | 41,688,153 |
| 2024-12-05 | 8.030 | 8.290 | 8.020 | 8.230 | 8.230 | 31,490,999 |
| 2024-12-04 | 8.350 | 8.350 | 8.040 | 8.090 | 8.090 | 35,455,750 |
| 2024-12-03 | 8.230 | 8.410 | 8.060 | 8.380 | 8.380 | 51,581,999 |
| 2024-12-02 | 8.080 | 8.220 | 8.050 | 8.220 | 8.220 | 34,282,652 |
| 2024-11-29 | 8.000 | 8.250 | 7.810 | 8.110 | 8.110 | 47,992,902 |
| 2024-11-28 | 7.870 | 8.550 | 7.850 | 8.020 | 8.020 | 53,856,125 |
| 2024-11-27 | 7.900 | 7.970 | 7.550 | 7.870 | 7.870 | 31,470,099 |
| 2024-11-26 | 8.000 | 8.120 | 7.660 | 7.860 | 7.860 | 46,658,754 |
| 2024-11-25 | 7.500 | 8.290 | 7.500 | 8.070 | 8.070 | 66,621,330 |
| 2024-11-22 | 7.800 | 8.060 | 7.500 | 7.540 | 7.540 | 32,984,200 |
| 2024-11-21 | 7.700 | 7.840 | 7.590 | 7.760 | 7.760 | 25,019,431 |
| 2024-11-20 | 7.460 | 7.740 | 7.400 | 7.680 | 7.680 | 24,769,931 |
| 2024-11-19 | 7.240 | 7.460 | 7.210 | 7.460 | 7.460 | 24,052,131 |
| 2024-11-18 | 7.800 | 7.850 | 7.170 | 7.240 | 7.240 | 35,422,287 |
| 2024-11-15 | 7.910 | 8.190 | 7.720 | 7.730 | 7.730 | 32,676,201 |
| 2024-11-14 | 8.290 | 8.300 | 7.880 | 7.920 | 7.920 | 27,616,573 |
| 2024-11-13 | 8.200 | 8.320 | 8.050 | 8.260 | 8.260 | 27,548,603 |
| 2024-11-12 | 8.540 | 8.550 | 8.170 | 8.270 | 8.270 | 45,988,603 |
| 2024-11-11 | 8.330 | 8.570 | 8.280 | 8.540 | 8.540 | 46,212,238 |
| 2024-11-08 | 8.380 | 8.600 | 8.300 | 8.370 | 8.370 | 56,911,799 |
| 2024-11-07 | 8.100 | 8.270 | 8.010 | 8.270 | 8.270 | 44,181,203 |
| 2024-11-06 | 8.280 | 8.440 | 8.110 | 8.210 | 8.210 | 50,472,477 |
| 2024-11-05 | 8.120 | 8.350 | 8.080 | 8.280 | 8.280 | 47,851,853 |
| 2024-11-04 | 7.780 | 8.180 | 7.780 | 8.090 | 8.090 | 48,824,617 |
| 2024-11-01 | 8.800 | 8.810 | 8.140 | 8.140 | 8.140 | 91,998,677 |
| 2024-10-31 | 8.460 | 9.190 | 8.390 | 9.040 | 9.040 | 142,044,729 |
| 2024-10-30 | 8.390 | 8.700 | 8.200 | 8.350 | 8.350 | 81,960,883 |
| 2024-10-29 | 8.670 | 8.930 | 8.390 | 8.560 | 8.560 | 160,842,697 |
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.