Rendong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.100 | 3.400 | 3.100 | 3.400 | 3.400 | 17,945,371 |
| 2024-07-24 | 3.220 | 3.220 | 3.080 | 3.090 | 3.090 | 8,781,500 |
| 2024-07-23 | 3.230 | 3.290 | 3.170 | 3.170 | 3.170 | 8,411,700 |
| 2024-07-22 | 3.130 | 3.230 | 3.130 | 3.220 | 3.220 | 9,079,658 |
| 2024-07-19 | 3.110 | 3.180 | 3.100 | 3.140 | 3.140 | 6,726,100 |
| 2024-07-18 | 3.110 | 3.160 | 3.020 | 3.110 | 3.110 | 9,380,600 |
| 2024-07-17 | 3.170 | 3.180 | 3.120 | 3.140 | 3.140 | 5,669,900 |
| 2024-07-16 | 3.240 | 3.250 | 3.140 | 3.170 | 3.170 | 6,546,700 |
| 2024-07-15 | 3.180 | 3.230 | 3.140 | 3.160 | 3.160 | 7,228,000 |
| 2024-07-12 | 3.240 | 3.320 | 3.220 | 3.250 | 3.250 | 9,191,020 |
| 2024-07-11 | 3.300 | 3.330 | 3.180 | 3.240 | 3.240 | 12,165,000 |
| 2024-07-10 | 3.190 | 3.200 | 3.100 | 3.120 | 3.120 | 7,911,030 |
| 2024-07-09 | 3.220 | 3.240 | 3.080 | 3.240 | 3.240 | 10,841,100 |
| 2024-07-08 | 3.350 | 3.360 | 3.200 | 3.220 | 3.220 | 8,742,600 |
| 2024-07-05 | 3.300 | 3.320 | 3.190 | 3.310 | 3.310 | 8,031,558 |
| 2024-07-04 | 3.380 | 3.450 | 3.240 | 3.240 | 3.240 | 11,557,800 |
| 2024-07-03 | 3.410 | 3.440 | 3.360 | 3.360 | 3.360 | 8,242,300 |
| 2024-07-02 | 3.310 | 3.470 | 3.310 | 3.400 | 3.400 | 14,026,853 |
| 2024-07-01 | 3.300 | 3.350 | 3.260 | 3.320 | 3.320 | 7,052,600 |
| 2024-06-28 | 3.330 | 3.390 | 3.300 | 3.300 | 3.300 | 8,408,500 |
| 2024-06-27 | 3.410 | 3.420 | 3.330 | 3.340 | 3.340 | 9,373,500 |
| 2024-06-26 | 3.270 | 3.420 | 3.220 | 3.410 | 3.410 | 14,368,300 |
| 2024-06-25 | 3.310 | 3.350 | 3.240 | 3.270 | 3.270 | 14,306,100 |
| 2024-06-24 | 3.350 | 3.600 | 3.170 | 3.400 | 3.400 | 23,106,000 |
| 2024-06-21 | 3.390 | 3.450 | 3.320 | 3.330 | 3.330 | 7,521,600 |
| 2024-06-20 | 3.530 | 3.530 | 3.380 | 3.390 | 3.390 | 12,830,400 |
| 2024-06-19 | 3.520 | 3.640 | 3.510 | 3.540 | 3.540 | 12,409,954 |
| 2024-06-18 | 3.520 | 3.590 | 3.500 | 3.540 | 3.540 | 8,949,600 |
| 2024-06-17 | 3.590 | 3.610 | 3.510 | 3.520 | 3.520 | 12,443,258 |
| 2024-06-14 | 3.540 | 3.790 | 3.470 | 3.660 | 3.660 | 16,790,483 |
| 2024-06-13 | 3.590 | 3.620 | 3.520 | 3.540 | 3.540 | 7,185,000 |
| 2024-06-12 | 3.500 | 3.620 | 3.480 | 3.590 | 3.590 | 7,980,593 |
| 2024-06-11 | 3.490 | 3.540 | 3.380 | 3.510 | 3.510 | 8,762,483 |
| 2024-06-07 | 3.450 | 3.530 | 3.410 | 3.490 | 3.490 | 11,456,658 |
| 2024-06-06 | 3.680 | 3.700 | 3.340 | 3.400 | 3.400 | 24,457,550 |
| 2024-06-05 | 3.680 | 3.710 | 3.620 | 3.670 | 3.670 | 8,768,416 |
| 2024-06-04 | 3.800 | 3.820 | 3.620 | 3.710 | 3.710 | 15,738,265 |
| 2024-06-03 | 3.980 | 4.000 | 3.780 | 3.850 | 3.850 | 13,915,763 |
| 2024-05-31 | 3.920 | 3.990 | 3.890 | 3.950 | 3.950 | 8,924,150 |
| 2024-05-30 | 3.980 | 3.980 | 3.880 | 3.900 | 3.900 | 9,120,900 |
| 2024-05-29 | 3.940 | 4.020 | 3.930 | 3.960 | 3.960 | 9,455,265 |
| 2024-05-28 | 4.000 | 4.030 | 3.920 | 3.940 | 3.940 | 16,500,400 |
| 2024-05-27 | 4.160 | 4.210 | 3.980 | 4.070 | 4.070 | 21,947,000 |
| 2024-05-24 | 4.120 | 4.150 | 4.040 | 4.050 | 4.050 | 11,857,300 |
| 2024-05-23 | 4.180 | 4.190 | 4.080 | 4.110 | 4.110 | 13,860,700 |
| 2024-05-22 | 4.190 | 4.220 | 4.120 | 4.220 | 4.220 | 14,975,900 |
| 2024-05-21 | 4.280 | 4.290 | 4.120 | 4.170 | 4.170 | 18,333,700 |
| 2024-05-20 | 4.410 | 4.450 | 4.210 | 4.260 | 4.260 | 32,778,100 |
| 2024-05-17 | 4.390 | 4.540 | 4.350 | 4.450 | 4.450 | 43,322,735 |
| 2024-05-16 | 4.040 | 4.440 | 4.040 | 4.440 | 4.440 | 52,782,523 |
| 2024-05-15 | 4.090 | 4.120 | 4.010 | 4.040 | 4.040 | 11,099,400 |
| 2024-05-14 | 4.000 | 4.120 | 3.990 | 4.100 | 4.100 | 16,234,115 |
| 2024-05-13 | 4.070 | 4.090 | 3.920 | 3.990 | 3.990 | 17,923,008 |
| 2024-05-10 | 4.230 | 4.360 | 4.110 | 4.120 | 4.120 | 24,978,500 |
| 2024-05-09 | 4.180 | 4.350 | 4.180 | 4.260 | 4.260 | 28,321,381 |
| 2024-05-08 | 4.680 | 4.860 | 4.300 | 4.310 | 4.310 | 46,525,120 |
| 2024-05-07 | 4.350 | 4.540 | 4.330 | 4.510 | 4.510 | 20,705,445 |
| 2024-05-06 | 4.290 | 4.430 | 4.290 | 4.350 | 4.350 | 15,520,100 |
| 2024-04-30 | 4.210 | 4.370 | 4.160 | 4.230 | 4.230 | 15,806,700 |
| 2024-04-29 | 4.100 | 4.300 | 4.090 | 4.280 | 4.280 | 18,518,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-10 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.