Rendong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.020 | 4.100 | 3.970 | 4.090 | 4.090 | 14,872,095 |
| 2024-04-25 | 4.020 | 4.070 | 3.960 | 3.990 | 3.990 | 13,327,900 |
| 2024-04-24 | 4.020 | 4.180 | 4.020 | 4.070 | 4.070 | 14,299,387 |
| 2024-04-23 | 3.860 | 4.130 | 3.860 | 4.030 | 4.030 | 16,921,822 |
| 2024-04-22 | 3.940 | 3.960 | 3.770 | 3.860 | 3.860 | 10,190,700 |
| 2024-04-19 | 4.040 | 4.050 | 3.890 | 3.930 | 3.930 | 11,483,893 |
| 2024-04-18 | 4.090 | 4.140 | 3.950 | 4.030 | 4.030 | 15,405,108 |
| 2024-04-17 | 3.830 | 4.110 | 3.820 | 4.090 | 4.090 | 18,993,752 |
| 2024-04-16 | 4.110 | 4.110 | 3.750 | 3.750 | 3.750 | 24,724,836 |
| 2024-04-15 | 4.510 | 4.510 | 4.070 | 4.170 | 4.170 | 24,287,803 |
| 2024-04-12 | 4.530 | 4.700 | 4.510 | 4.510 | 4.510 | 9,274,040 |
| 2024-04-11 | 4.550 | 4.640 | 4.490 | 4.520 | 4.520 | 10,646,239 |
| 2024-04-10 | 4.830 | 4.830 | 4.500 | 4.590 | 4.590 | 16,440,800 |
| 2024-04-09 | 4.710 | 4.840 | 4.700 | 4.830 | 4.830 | 7,466,500 |
| 2024-04-08 | 4.900 | 4.930 | 4.720 | 4.720 | 4.720 | 12,506,756 |
| 2024-04-03 | 4.980 | 5.010 | 4.860 | 4.930 | 4.930 | 11,230,600 |
| 2024-04-02 | 5.090 | 5.120 | 4.990 | 5.000 | 5.000 | 13,194,955 |
| 2024-04-01 | 4.990 | 5.130 | 4.990 | 5.090 | 5.090 | 14,004,100 |
| 2024-03-29 | 5.000 | 5.060 | 4.920 | 4.970 | 4.970 | 6,350,961 |
| 2024-03-28 | 4.950 | 5.080 | 4.880 | 4.990 | 4.990 | 14,698,674 |
| 2024-03-27 | 5.150 | 5.220 | 4.980 | 4.980 | 4.980 | 16,497,100 |
| 2024-03-26 | 4.960 | 5.350 | 4.950 | 5.220 | 5.220 | 27,502,519 |
| 2024-03-25 | 5.160 | 5.200 | 4.970 | 4.970 | 4.970 | 15,471,278 |
| 2024-03-22 | 5.320 | 5.360 | 5.130 | 5.170 | 5.170 | 20,794,100 |
| 2024-03-21 | 5.210 | 5.470 | 5.210 | 5.370 | 5.370 | 28,074,000 |
| 2024-03-20 | 5.180 | 5.270 | 5.170 | 5.230 | 5.230 | 13,967,252 |
| 2024-03-19 | 5.190 | 5.300 | 5.160 | 5.190 | 5.190 | 17,063,009 |
| 2024-03-18 | 5.140 | 5.290 | 5.130 | 5.220 | 5.220 | 19,900,200 |
| 2024-03-15 | 5.120 | 5.190 | 5.090 | 5.150 | 5.150 | 16,386,759 |
| 2024-03-14 | 5.100 | 5.210 | 5.050 | 5.130 | 5.130 | 19,687,594 |
| 2024-03-13 | 5.160 | 5.220 | 5.050 | 5.140 | 5.140 | 22,881,514 |
| 2024-03-12 | 5.000 | 5.270 | 4.950 | 5.160 | 5.160 | 33,028,400 |
| 2024-03-11 | 4.990 | 5.010 | 4.880 | 5.000 | 5.000 | 26,216,461 |
| 2024-03-08 | 4.720 | 5.100 | 4.710 | 5.020 | 5.020 | 47,616,203 |
| 2024-03-07 | 4.770 | 4.830 | 4.680 | 4.700 | 4.700 | 14,013,265 |
| 2024-03-06 | 4.740 | 4.800 | 4.700 | 4.770 | 4.770 | 14,345,400 |
| 2024-03-05 | 4.790 | 4.810 | 4.700 | 4.710 | 4.710 | 16,407,600 |
| 2024-03-04 | 4.870 | 4.930 | 4.750 | 4.860 | 4.860 | 21,457,765 |
| 2024-03-01 | 4.880 | 4.940 | 4.790 | 4.880 | 4.880 | 23,312,100 |
| 2024-02-29 | 4.670 | 4.950 | 4.620 | 4.890 | 4.890 | 29,962,300 |
| 2024-02-28 | 5.150 | 5.270 | 4.730 | 4.760 | 4.760 | 46,099,300 |
| 2024-02-27 | 5.050 | 5.190 | 4.920 | 5.130 | 5.130 | 37,293,851 |
| 2024-02-26 | 4.930 | 5.400 | 4.750 | 5.050 | 5.050 | 56,651,351 |
| 2024-02-23 | 4.540 | 4.940 | 4.450 | 4.940 | 4.940 | 42,054,273 |
| 2024-02-22 | 4.300 | 4.530 | 4.300 | 4.490 | 4.490 | 33,371,755 |
| 2024-02-21 | 4.240 | 4.510 | 4.130 | 4.310 | 4.310 | 40,024,313 |
| 2024-02-20 | 4.020 | 4.430 | 3.920 | 4.310 | 4.310 | 52,297,707 |
| 2024-02-19 | 3.690 | 4.030 | 3.670 | 4.030 | 4.030 | 25,238,123 |
| 2024-02-08 | 3.600 | 3.710 | 3.200 | 3.660 | 3.660 | 45,492,437 |
| 2024-02-07 | 3.930 | 3.940 | 3.560 | 3.560 | 3.560 | 39,026,830 |
| 2024-02-06 | 3.810 | 4.170 | 3.810 | 3.950 | 3.950 | 38,164,301 |
| 2024-02-05 | 4.630 | 4.660 | 4.230 | 4.230 | 4.230 | 21,655,800 |
| 2024-02-02 | 5.010 | 5.140 | 4.520 | 4.700 | 4.700 | 22,116,362 |
| 2024-02-01 | 5.180 | 5.210 | 4.890 | 5.020 | 5.020 | 20,436,783 |
| 2024-01-31 | 5.270 | 5.570 | 5.180 | 5.190 | 5.190 | 17,952,600 |
| 2024-01-30 | 5.740 | 5.790 | 5.570 | 5.580 | 5.580 | 11,392,100 |
| 2024-01-29 | 6.080 | 6.090 | 5.740 | 5.760 | 5.760 | 14,407,162 |
| 2024-01-26 | 6.050 | 6.150 | 6.010 | 6.050 | 6.050 | 17,517,884 |
| 2024-01-25 | 5.990 | 6.160 | 5.840 | 6.080 | 6.080 | 25,417,800 |
| 2024-01-24 | 5.730 | 6.000 | 5.630 | 5.960 | 5.960 | 20,886,400 |
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.