Rendong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 5.540 | 5.640 | 5.520 | 5.630 | 5.630 | 8,817,350 |
| 2023-10-27 | 5.590 | 5.600 | 5.500 | 5.570 | 5.570 | 8,491,450 |
| 2023-10-26 | 5.560 | 5.620 | 5.540 | 5.580 | 5.580 | 7,676,500 |
| 2023-10-25 | 5.510 | 5.630 | 5.480 | 5.610 | 5.610 | 10,860,100 |
| 2023-10-24 | 5.360 | 5.550 | 5.320 | 5.500 | 5.500 | 11,683,650 |
| 2023-10-23 | 5.470 | 5.470 | 5.290 | 5.320 | 5.320 | 9,554,487 |
| 2023-10-20 | 5.490 | 5.570 | 5.460 | 5.490 | 5.490 | 7,710,900 |
| 2023-10-19 | 5.500 | 5.590 | 5.430 | 5.490 | 5.490 | 10,678,930 |
| 2023-10-18 | 5.650 | 5.700 | 5.510 | 5.530 | 5.530 | 16,659,587 |
| 2023-10-17 | 5.550 | 5.770 | 5.550 | 5.730 | 5.730 | 23,448,903 |
| 2023-10-16 | 5.590 | 5.620 | 5.490 | 5.520 | 5.520 | 6,828,400 |
| 2023-10-13 | 5.620 | 5.690 | 5.580 | 5.590 | 5.590 | 5,615,100 |
| 2023-10-12 | 5.630 | 5.670 | 5.610 | 5.660 | 5.660 | 7,165,433 |
| 2023-10-11 | 5.570 | 5.650 | 5.510 | 5.600 | 5.600 | 8,038,331 |
| 2023-10-10 | 5.550 | 5.630 | 5.550 | 5.610 | 5.610 | 6,901,103 |
| 2023-10-09 | 5.570 | 5.600 | 5.510 | 5.540 | 5.540 | 8,190,095 |
| 2023-09-28 | 5.530 | 5.770 | 5.530 | 5.620 | 5.620 | 14,224,400 |
| 2023-09-27 | 5.480 | 5.550 | 5.430 | 5.520 | 5.520 | 6,987,750 |
| 2023-09-26 | 5.420 | 5.550 | 5.420 | 5.490 | 5.490 | 7,527,048 |
| 2023-09-25 | 5.620 | 5.630 | 5.420 | 5.460 | 5.460 | 10,622,465 |
| 2023-09-22 | 5.490 | 5.610 | 5.420 | 5.590 | 5.590 | 7,671,000 |
| 2023-09-21 | 5.480 | 5.540 | 5.460 | 5.470 | 5.470 | 4,751,300 |
| 2023-09-20 | 5.540 | 5.600 | 5.500 | 5.510 | 5.510 | 5,164,657 |
| 2023-09-19 | 5.670 | 5.680 | 5.550 | 5.550 | 5.550 | 6,281,600 |
| 2023-09-18 | 5.580 | 5.660 | 5.520 | 5.640 | 5.640 | 6,607,800 |
| 2023-09-15 | 5.590 | 5.630 | 5.560 | 5.590 | 5.590 | 5,680,703 |
| 2023-09-14 | 5.610 | 5.620 | 5.530 | 5.570 | 5.570 | 6,573,225 |
| 2023-09-13 | 5.680 | 5.690 | 5.560 | 5.610 | 5.610 | 6,988,225 |
| 2023-09-12 | 5.710 | 5.710 | 5.640 | 5.680 | 5.680 | 5,572,525 |
| 2023-09-11 | 5.640 | 5.720 | 5.620 | 5.690 | 5.690 | 7,506,117 |
| 2023-09-08 | 5.690 | 5.700 | 5.580 | 5.650 | 5.650 | 8,461,900 |
| 2023-09-07 | 5.730 | 5.730 | 5.670 | 5.690 | 5.690 | 7,083,300 |
| 2023-09-06 | 5.720 | 5.740 | 5.670 | 5.730 | 5.730 | 6,060,100 |
| 2023-09-05 | 5.820 | 5.820 | 5.670 | 5.710 | 5.710 | 9,878,600 |
| 2023-09-04 | 5.670 | 5.800 | 5.630 | 5.800 | 5.800 | 14,052,016 |
| 2023-09-01 | 5.710 | 5.730 | 5.600 | 5.630 | 5.630 | 9,922,500 |
| 2023-08-31 | 5.780 | 5.790 | 5.660 | 5.690 | 5.690 | 10,698,700 |
| 2023-08-30 | 5.910 | 5.930 | 5.750 | 5.780 | 5.780 | 15,367,800 |
| 2023-08-29 | 5.860 | 5.960 | 5.830 | 5.920 | 5.920 | 15,528,816 |
| 2023-08-28 | 6.000 | 6.070 | 5.830 | 5.870 | 5.870 | 29,019,187 |
| 2023-08-25 | 5.800 | 5.840 | 5.610 | 5.640 | 5.640 | 14,587,200 |
| 2023-08-24 | 5.890 | 5.950 | 5.770 | 5.800 | 5.800 | 15,763,700 |
| 2023-08-23 | 5.960 | 6.080 | 5.870 | 5.890 | 5.890 | 15,812,257 |
| 2023-08-22 | 5.940 | 6.070 | 5.840 | 6.000 | 6.000 | 17,450,660 |
| 2023-08-21 | 5.980 | 6.160 | 5.910 | 5.920 | 5.920 | 16,913,045 |
| 2023-08-18 | 6.060 | 6.310 | 6.030 | 6.040 | 6.040 | 26,582,625 |
| 2023-08-17 | 6.000 | 6.090 | 5.920 | 6.040 | 6.040 | 13,727,200 |
| 2023-08-16 | 6.000 | 6.150 | 5.960 | 6.050 | 6.050 | 13,670,900 |
| 2023-08-15 | 6.100 | 6.130 | 5.950 | 6.040 | 6.040 | 17,347,032 |
| 2023-08-14 | 6.080 | 6.220 | 6.020 | 6.080 | 6.080 | 19,558,537 |
| 2023-08-11 | 6.400 | 6.450 | 6.160 | 6.160 | 6.160 | 34,945,920 |
| 2023-08-10 | 6.220 | 6.680 | 6.220 | 6.470 | 6.470 | 54,310,052 |
| 2023-08-09 | 6.180 | 6.380 | 6.180 | 6.200 | 6.200 | 23,093,157 |
| 2023-08-08 | 6.290 | 6.370 | 6.190 | 6.210 | 6.210 | 29,289,198 |
| 2023-08-07 | 6.360 | 6.460 | 6.300 | 6.300 | 6.300 | 41,930,547 |
| 2023-08-04 | 6.400 | 6.750 | 6.270 | 6.540 | 6.540 | 79,491,115 |
| 2023-08-03 | 6.470 | 6.730 | 6.210 | 6.350 | 6.350 | 83,960,391 |
| 2023-08-02 | 5.920 | 6.470 | 5.870 | 6.470 | 6.470 | 63,879,370 |
| 2023-08-01 | 5.900 | 6.090 | 5.860 | 5.880 | 5.880 | 18,237,480 |
| 2023-07-31 | 5.890 | 5.940 | 5.850 | 5.930 | 5.930 | 23,752,900 |
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.