Ronglian Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.840 | 7.030 | 6.840 | 7.030 | 7.030 | 11,606,063 |
| 2026-10-19 | 6.830 | 7.000 | 6.780 | 6.910 | 6.910 | 9,813,600 |
| 2026-10-16 | 6.970 | 7.080 | 6.820 | 6.890 | 6.890 | 10,132,200 |
| 2026-10-15 | 6.840 | 7.020 | 6.830 | 6.900 | 6.900 | 10,304,700 |
| 2026-10-14 | 7.150 | 7.200 | 6.980 | 7.000 | 7.000 | 10,761,900 |
| 2026-10-13 | 6.960 | 7.100 | 6.860 | 7.080 | 7.080 | 10,377,700 |
| 2026-10-12 | 7.020 | 7.050 | 6.900 | 6.970 | 6.970 | 7,518,900 |
| 2026-10-09 | 6.830 | 7.050 | 6.680 | 7.030 | 7.030 | 13,596,350 |
| 2026-10-08 | 6.940 | 6.990 | 6.780 | 6.840 | 6.840 | 6,687,100 |
| 2026-09-30 | 7.010 | 7.040 | 6.850 | 6.920 | 6.920 | 7,556,113 |
| 2026-09-29 | 6.810 | 7.040 | 6.780 | 6.990 | 6.990 | 11,879,046 |
| 2026-09-28 | 6.850 | 7.070 | 6.760 | 6.880 | 6.880 | 13,197,282 |
| 2026-09-24 | 6.870 | 6.940 | 6.800 | 6.810 | 6.810 | 6,626,002 |
| 2026-09-23 | 7.140 | 7.160 | 6.880 | 6.890 | 6.890 | 14,351,429 |
| 2026-09-22 | 7.060 | 7.300 | 7.030 | 7.160 | 7.160 | 18,447,516 |
| 2026-09-21 | 6.990 | 7.030 | 6.950 | 7.030 | 7.030 | 7,528,200 |
| 2026-09-18 | 6.960 | 7.190 | 6.940 | 6.990 | 6.990 | 9,547,500 |
| 2026-09-17 | 6.920 | 6.940 | 6.810 | 6.930 | 6.930 | 6,030,000 |
| 2026-09-16 | 6.840 | 6.950 | 6.790 | 6.920 | 6.920 | 7,790,700 |
| 2026-09-15 | 7.170 | 7.220 | 6.850 | 6.850 | 6.850 | 14,178,800 |
| 2026-09-14 | 7.080 | 7.190 | 7.060 | 7.080 | 7.080 | 9,280,850 |
| 2026-09-11 | 7.190 | 7.190 | 7.000 | 7.080 | 7.080 | 13,385,900 |
| 2026-09-10 | 7.180 | 7.210 | 7.090 | 7.180 | 7.180 | 7,154,700 |
| 2026-09-09 | 7.190 | 7.280 | 7.130 | 7.160 | 7.160 | 7,780,902 |
| 2026-09-08 | 7.180 | 7.270 | 7.120 | 7.200 | 7.200 | 6,924,800 |
| 2026-09-07 | 7.230 | 7.270 | 7.150 | 7.180 | 7.180 | 9,593,600 |
| 2026-09-04 | 7.440 | 7.450 | 7.220 | 7.270 | 7.270 | 10,019,400 |
| 2026-09-03 | 7.490 | 7.490 | 7.280 | 7.300 | 7.300 | 8,517,300 |
| 2026-09-02 | 7.340 | 7.410 | 7.270 | 7.390 | 7.390 | 8,452,850 |
| 2026-09-01 | 7.280 | 7.420 | 7.250 | 7.400 | 7.400 | 11,998,100 |
| 2026-08-31 | 7.150 | 7.290 | 7.130 | 7.280 | 7.280 | 8,760,333 |
| 2026-08-28 | 7.280 | 7.290 | 7.160 | 7.210 | 7.210 | 10,304,000 |
| 2026-08-27 | 7.250 | 7.340 | 7.190 | 7.220 | 7.220 | 8,550,900 |
| 2026-08-26 | 7.270 | 7.350 | 7.200 | 7.280 | 7.280 | 9,595,917 |
| 2026-08-25 | 7.020 | 7.270 | 6.980 | 7.260 | 7.260 | 13,041,403 |
| 2026-08-24 | 7.060 | 7.080 | 6.920 | 7.000 | 7.000 | 7,562,909 |
| 2026-08-21 | 7.020 | 7.070 | 6.870 | 7.050 | 7.050 | 9,679,523 |
| 2026-08-20 | 6.950 | 7.080 | 6.940 | 7.030 | 7.030 | 7,820,150 |
| 2026-08-19 | 7.140 | 7.170 | 6.930 | 6.940 | 6.940 | 14,240,952 |
| 2026-08-18 | 7.430 | 7.430 | 7.160 | 7.240 | 7.240 | 13,600,900 |
| 2026-08-17 | 7.430 | 7.440 | 7.270 | 7.440 | 7.440 | 11,015,600 |
| 2026-08-14 | 7.380 | 7.470 | 7.270 | 7.430 | 7.430 | 14,588,773 |
| 2026-08-13 | 7.490 | 7.660 | 7.350 | 7.390 | 7.390 | 18,098,111 |
| 2026-08-12 | 7.440 | 7.550 | 7.410 | 7.470 | 7.470 | 13,113,201 |
| 2026-08-11 | 7.560 | 7.560 | 7.390 | 7.460 | 7.460 | 13,042,900 |
| 2026-08-10 | 7.350 | 7.500 | 7.220 | 7.500 | 7.500 | 18,246,100 |
| 2026-08-07 | 7.440 | 7.440 | 7.150 | 7.310 | 7.310 | 19,902,240 |
| 2026-08-06 | 7.500 | 7.560 | 7.350 | 7.450 | 7.450 | 20,099,230 |
| 2026-08-05 | 7.480 | 7.560 | 7.450 | 7.500 | 7.500 | 23,718,734 |
| 2026-08-04 | 7.490 | 7.530 | 7.400 | 7.520 | 7.520 | 23,341,000 |
| 2026-08-03 | 7.390 | 7.480 | 7.300 | 7.420 | 7.420 | 21,175,301 |
| 2026-07-31 | 7.280 | 7.490 | 7.260 | 7.390 | 7.390 | 31,349,502 |
| 2026-07-30 | 7.190 | 7.470 | 7.150 | 7.300 | 7.300 | 38,861,102 |
| 2026-07-29 | 7.740 | 7.750 | 7.200 | 7.250 | 7.250 | 52,485,680 |
| 2026-07-28 | 6.650 | 7.260 | 6.600 | 7.260 | 7.260 | 19,649,711 |
| 2026-07-27 | 6.400 | 6.610 | 6.310 | 6.600 | 6.600 | 16,828,650 |
| 2026-07-24 | 6.830 | 6.960 | 6.410 | 6.410 | 6.410 | 29,810,992 |
| 2026-07-23 | 6.820 | 6.950 | 6.750 | 6.930 | 6.930 | 20,072,408 |
| 2026-07-22 | 7.250 | 7.250 | 6.830 | 6.930 | 6.930 | 34,446,199 |
| 2026-07-21 | 7.390 | 7.520 | 7.050 | 7.320 | 7.320 | 35,535,305 |
Page 1 of 3 · 121 trading daysOlder →
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.