Rendong Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.710	5.790	5.570	5.690	5.690	15,304,200
2024-01-22	6.050	6.110	5.650	5.710	5.710	15,935,000
2024-01-19	6.170	6.200	6.030	6.050	6.050	12,010,100
2024-01-18	6.160	6.290	5.960	6.170	6.170	18,639,600
2024-01-17	6.270	6.390	6.200	6.200	6.200	15,271,810
2024-01-16	6.330	6.360	6.130	6.250	6.250	19,119,100
2024-01-15	6.430	6.430	6.290	6.340	6.340	14,186,880
2024-01-12	6.530	6.590	6.360	6.380	6.380	11,627,900
2024-01-11	6.450	6.610	6.400	6.550	6.550	15,024,755
2024-01-10	6.470	6.510	6.360	6.430	6.430	10,124,838
2024-01-09	6.540	6.630	6.390	6.470	6.470	13,097,027
2024-01-08	6.650	6.770	6.520	6.530	6.530	14,743,000
2024-01-05	6.770	6.830	6.600	6.640	6.640	12,756,200
2024-01-04	6.810	6.920	6.750	6.770	6.770	12,591,031
2024-01-03	6.900	6.940	6.800	6.840	6.840	14,413,700
2024-01-02	6.950	7.060	6.870	6.910	6.910	15,774,890
2023-12-29	6.820	7.180	6.810	6.930	6.930	19,377,100
2023-12-28	6.730	6.900	6.610	6.810	6.810	24,569,700
2023-12-27	6.700	6.870	6.590	6.760	6.760	32,106,090
2023-12-26	6.010	6.900	6.010	6.720	6.720	55,700,059
2023-12-25	7.330	7.350	6.520	6.520	6.520	29,979,013
2023-12-22	7.480	7.570	7.190	7.240	7.240	26,258,800
2023-12-21	7.050	7.550	7.050	7.480	7.480	37,476,300
2023-12-20	7.240	7.290	7.080	7.110	7.110	24,812,962
2023-12-19	7.340	7.450	7.150	7.240	7.240	28,670,400
2023-12-18	7.480	7.590	7.260	7.300	7.300	29,306,367
2023-12-15	7.420	7.490	7.220	7.410	7.410	36,292,900
2023-12-14	7.710	7.820	7.350	7.400	7.400	53,949,266
2023-12-13	7.570	7.890	7.540	7.710	7.710	56,234,193
2023-12-12	7.680	7.980	7.530	7.730	7.730	92,460,055
2023-12-11	6.880	7.600	6.790	7.600	7.600	68,241,755
2023-12-08	7.060	7.070	6.910	6.910	6.910	25,402,200
2023-12-07	6.830	7.150	6.830	7.070	7.070	43,386,900
2023-12-06	6.910	6.930	6.760	6.890	6.890	32,239,200
2023-12-05	6.990	7.170	6.870	6.910	6.910	48,395,955
2023-12-04	6.850	7.100	6.750	7.040	7.040	54,658,562
2023-12-01	6.410	6.930	6.390	6.740	6.740	56,982,205
2023-11-30	6.550	6.550	6.370	6.410	6.410	22,829,688
2023-11-29	6.400	6.580	6.360	6.490	6.490	34,313,335
2023-11-28	6.330	6.600	6.310	6.390	6.390	30,243,355
2023-11-27	6.370	6.420	6.280	6.330	6.330	26,632,750
2023-11-24	6.710	6.740	6.420	6.440	6.440	47,855,628
2023-11-23	6.650	7.050	6.610	6.710	6.710	65,592,129
2023-11-22	6.900	7.490	6.820	6.830	6.830	126,279,233
2023-11-21	6.240	6.810	6.230	6.810	6.810	45,014,625
2023-11-20	6.190	6.240	6.100	6.190	6.190	32,865,300
2023-11-17	6.300	6.340	6.180	6.240	6.240	65,128,762
2023-11-16	6.110	6.720	6.090	6.600	6.600	100,943,379
2023-11-15	6.020	6.250	6.020	6.110	6.110	33,177,500
2023-11-14	5.890	5.950	5.840	5.920	5.920	15,186,200
2023-11-13	5.680	5.910	5.680	5.900	5.900	20,824,655
2023-11-10	5.680	5.730	5.630	5.690	5.690	7,276,200
2023-11-09	5.750	5.800	5.670	5.690	5.690	7,803,200
2023-11-08	5.810	5.840	5.710	5.750	5.750	9,095,400
2023-11-07	5.750	5.830	5.730	5.800	5.800	10,656,675
2023-11-06	5.680	5.750	5.680	5.740	5.740	8,966,400
2023-11-03	5.610	5.680	5.610	5.650	5.650	5,423,900
2023-11-02	5.670	5.740	5.610	5.620	5.620	6,929,000
2023-11-01	5.660	5.730	5.660	5.680	5.680	7,798,200
2023-10-31	5.650	5.680	5.610	5.660	5.660	7,519,200

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.