Ronglian Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.560 | 8.310 | 7.510 | 8.310 | 8.310 | 91,777,360 |
| 2024-10-25 | 7.470 | 7.660 | 7.380 | 7.550 | 7.550 | 40,651,659 |
| 2024-10-24 | 7.320 | 7.550 | 7.250 | 7.460 | 7.460 | 40,158,114 |
| 2024-10-23 | 7.540 | 7.630 | 7.350 | 7.380 | 7.380 | 45,113,183 |
| 2024-10-22 | 7.820 | 7.850 | 7.460 | 7.530 | 7.530 | 56,414,987 |
| 2024-10-21 | 7.500 | 7.880 | 7.410 | 7.810 | 7.810 | 77,158,375 |
| 2024-10-18 | 7.310 | 7.580 | 7.160 | 7.440 | 7.440 | 60,706,992 |
| 2024-10-17 | 7.280 | 7.500 | 7.250 | 7.340 | 7.340 | 58,065,550 |
| 2024-10-16 | 7.000 | 7.240 | 6.960 | 7.170 | 7.170 | 35,013,100 |
| 2024-10-15 | 7.180 | 7.460 | 7.080 | 7.120 | 7.120 | 56,289,071 |
| 2024-10-14 | 6.790 | 7.210 | 6.720 | 7.210 | 7.210 | 42,501,499 |
| 2024-10-11 | 7.000 | 7.090 | 6.670 | 6.790 | 6.790 | 39,894,127 |
| 2024-10-10 | 7.380 | 7.520 | 6.960 | 7.130 | 7.130 | 56,253,881 |
| 2024-10-09 | 8.150 | 8.150 | 7.380 | 7.380 | 7.380 | 72,028,495 |
| 2024-10-08 | 8.210 | 8.210 | 7.510 | 8.200 | 8.200 | 103,030,707 |
| 2024-09-30 | 7.240 | 7.480 | 6.970 | 7.460 | 7.460 | 95,865,549 |
| 2024-09-27 | 6.350 | 6.860 | 6.240 | 6.800 | 6.800 | 76,823,000 |
| 2024-09-26 | 6.100 | 6.250 | 6.060 | 6.240 | 6.240 | 32,346,800 |
| 2024-09-25 | 6.150 | 6.290 | 6.100 | 6.140 | 6.140 | 44,988,000 |
| 2024-09-24 | 6.080 | 6.120 | 5.850 | 6.080 | 6.080 | 44,712,052 |
| 2024-09-23 | 5.980 | 6.110 | 5.900 | 6.050 | 6.050 | 30,740,182 |
| 2024-09-20 | 5.830 | 6.000 | 5.770 | 5.960 | 5.960 | 31,283,165 |
| 2024-09-19 | 5.650 | 5.870 | 5.590 | 5.830 | 5.830 | 26,366,700 |
| 2024-09-18 | 5.730 | 5.860 | 5.540 | 5.620 | 5.620 | 23,672,052 |
| 2024-09-13 | 5.890 | 5.960 | 5.760 | 5.770 | 5.770 | 22,914,300 |
| 2024-09-12 | 5.820 | 6.060 | 5.820 | 5.920 | 5.920 | 32,905,100 |
| 2024-09-11 | 5.890 | 5.950 | 5.790 | 5.820 | 5.820 | 17,922,000 |
| 2024-09-10 | 5.870 | 6.020 | 5.720 | 5.950 | 5.950 | 26,544,600 |
| 2024-09-09 | 5.810 | 6.010 | 5.800 | 5.840 | 5.840 | 23,909,700 |
| 2024-09-06 | 6.110 | 6.130 | 5.930 | 5.940 | 5.940 | 25,799,980 |
| 2024-09-05 | 6.170 | 6.190 | 6.010 | 6.090 | 6.090 | 32,748,795 |
| 2024-09-04 | 6.210 | 6.480 | 6.150 | 6.170 | 6.170 | 43,937,160 |
| 2024-09-03 | 6.120 | 6.350 | 6.030 | 6.350 | 6.350 | 52,669,551 |
| 2024-09-02 | 6.190 | 6.400 | 6.110 | 6.120 | 6.120 | 46,573,577 |
| 2024-08-30 | 5.940 | 6.320 | 5.940 | 6.190 | 6.190 | 60,331,100 |
| 2024-08-29 | 5.890 | 6.060 | 5.890 | 5.960 | 5.960 | 47,037,407 |
| 2024-08-28 | 5.910 | 6.080 | 5.740 | 6.000 | 6.000 | 58,424,547 |
| 2024-08-27 | 6.220 | 6.410 | 5.890 | 5.910 | 5.910 | 81,393,286 |
| 2024-08-26 | 6.740 | 6.800 | 6.320 | 6.340 | 6.340 | 91,289,344 |
| 2024-08-23 | 6.460 | 6.870 | 6.270 | 6.590 | 6.590 | 117,453,743 |
| 2024-08-22 | 6.770 | 7.040 | 6.440 | 6.460 | 6.460 | 163,368,779 |
| 2024-08-21 | 5.860 | 6.490 | 5.820 | 6.490 | 6.490 | 67,421,104 |
| 2024-08-20 | 5.770 | 6.120 | 5.710 | 5.900 | 5.900 | 76,774,837 |
| 2024-08-19 | 5.760 | 6.180 | 5.710 | 5.830 | 5.830 | 74,036,669 |
| 2024-08-16 | 5.420 | 5.960 | 5.420 | 5.750 | 5.750 | 57,556,928 |
| 2024-08-15 | 5.250 | 5.500 | 5.170 | 5.440 | 5.440 | 17,022,200 |
| 2024-08-14 | 5.250 | 5.290 | 5.200 | 5.250 | 5.250 | 7,311,010 |
| 2024-08-13 | 5.230 | 5.260 | 5.140 | 5.230 | 5.230 | 8,495,232 |
| 2024-08-12 | 5.350 | 5.350 | 5.190 | 5.210 | 5.210 | 12,455,751 |
| 2024-08-09 | 5.490 | 5.520 | 5.370 | 5.390 | 5.390 | 8,288,500 |
| 2024-08-08 | 5.520 | 5.520 | 5.370 | 5.460 | 5.460 | 9,240,600 |
| 2024-08-07 | 5.490 | 5.580 | 5.460 | 5.520 | 5.520 | 10,182,000 |
| 2024-08-06 | 5.390 | 5.500 | 5.390 | 5.490 | 5.490 | 11,176,700 |
| 2024-08-05 | 5.510 | 5.630 | 5.370 | 5.380 | 5.380 | 13,290,450 |
| 2024-08-02 | 5.650 | 5.700 | 5.550 | 5.560 | 5.560 | 13,801,251 |
| 2024-08-01 | 5.670 | 5.710 | 5.610 | 5.680 | 5.680 | 17,015,580 |
| 2024-07-31 | 5.480 | 5.660 | 5.480 | 5.640 | 5.640 | 15,347,700 |
| 2024-07-30 | 5.400 | 5.530 | 5.360 | 5.510 | 5.510 | 14,192,950 |
| 2024-07-29 | 5.320 | 5.440 | 5.280 | 5.410 | 5.410 | 12,195,302 |
| 2024-07-26 | 5.240 | 5.360 | 5.230 | 5.340 | 5.340 | 11,451,551 |
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.