Rendong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5.660 | 5.890 | 5.630 | 5.860 | 5.860 | 27,961,400 |
| 2023-07-27 | 5.750 | 5.760 | 5.640 | 5.660 | 5.660 | 12,192,800 |
| 2023-07-26 | 5.800 | 5.840 | 5.730 | 5.760 | 5.760 | 16,491,300 |
| 2023-07-25 | 5.780 | 5.950 | 5.770 | 5.870 | 5.870 | 28,351,405 |
| 2023-07-24 | 5.650 | 5.890 | 5.600 | 5.740 | 5.740 | 21,419,985 |
| 2023-07-21 | 5.770 | 5.850 | 5.660 | 5.700 | 5.700 | 28,594,460 |
| 2023-07-20 | 5.630 | 6.150 | 5.630 | 5.900 | 5.900 | 48,575,297 |
| 2023-07-19 | 5.560 | 5.680 | 5.530 | 5.590 | 5.590 | 10,597,331 |
| 2023-07-18 | 5.510 | 5.570 | 5.490 | 5.560 | 5.560 | 6,149,500 |
| 2023-07-17 | 5.500 | 5.560 | 5.460 | 5.540 | 5.540 | 7,509,400 |
| 2023-07-14 | 5.570 | 5.630 | 5.520 | 5.560 | 5.560 | 7,219,800 |
| 2023-07-13 | 5.510 | 5.630 | 5.450 | 5.560 | 5.560 | 9,273,300 |
| 2023-07-12 | 5.640 | 5.650 | 5.500 | 5.510 | 5.510 | 11,128,100 |
| 2023-07-11 | 5.630 | 5.690 | 5.590 | 5.620 | 5.620 | 8,217,256 |
| 2023-07-10 | 5.690 | 5.730 | 5.630 | 5.630 | 5.630 | 9,091,000 |
| 2023-07-07 | 5.660 | 5.740 | 5.630 | 5.640 | 5.640 | 12,421,340 |
| 2023-07-06 | 5.740 | 5.800 | 5.680 | 5.690 | 5.690 | 15,612,840 |
| 2023-07-05 | 5.790 | 5.860 | 5.680 | 5.700 | 5.700 | 27,439,566 |
| 2023-07-04 | 5.610 | 6.030 | 5.610 | 5.820 | 5.820 | 42,278,800 |
| 2023-07-03 | 5.430 | 6.010 | 5.430 | 5.670 | 5.670 | 59,523,037 |
| 2023-06-30 | 5.120 | 5.630 | 5.110 | 5.630 | 5.630 | 29,333,487 |
| 2023-06-29 | 5.150 | 5.180 | 5.100 | 5.120 | 5.120 | 7,407,800 |
| 2023-06-28 | 5.160 | 5.210 | 5.060 | 5.170 | 5.170 | 8,823,028 |
| 2023-06-27 | 5.000 | 5.230 | 4.950 | 5.170 | 5.170 | 13,459,800 |
| 2023-06-26 | 5.060 | 5.120 | 4.980 | 5.000 | 5.000 | 9,031,900 |
| 2023-06-21 | 5.190 | 5.200 | 5.070 | 5.070 | 5.070 | 9,791,800 |
| 2023-06-20 | 5.250 | 5.270 | 5.180 | 5.190 | 5.190 | 8,137,000 |
| 2023-06-19 | 5.340 | 5.350 | 5.240 | 5.260 | 5.260 | 7,081,200 |
| 2023-06-16 | 5.270 | 5.340 | 5.250 | 5.320 | 5.320 | 6,060,800 |
| 2023-06-15 | 5.300 | 5.300 | 5.240 | 5.270 | 5.270 | 5,888,684 |
| 2023-06-14 | 5.380 | 5.380 | 5.290 | 5.290 | 5.290 | 4,852,100 |
| 2023-06-13 | 5.360 | 5.370 | 5.320 | 5.350 | 5.350 | 5,398,000 |
| 2023-06-12 | 5.260 | 5.370 | 5.220 | 5.330 | 5.330 | 7,211,225 |
| 2023-06-09 | 5.330 | 5.360 | 5.260 | 5.270 | 5.270 | 6,059,953 |
| 2023-06-08 | 5.350 | 5.390 | 5.300 | 5.350 | 5.350 | 5,133,300 |
| 2023-06-07 | 5.330 | 5.390 | 5.320 | 5.350 | 5.350 | 4,995,556 |
| 2023-06-06 | 5.470 | 5.490 | 5.350 | 5.350 | 5.350 | 6,615,056 |
| 2023-06-05 | 5.450 | 5.480 | 5.420 | 5.460 | 5.460 | 5,816,356 |
| 2023-06-02 | 5.360 | 5.450 | 5.360 | 5.430 | 5.430 | 8,577,900 |
| 2023-06-01 | 5.390 | 5.450 | 5.250 | 5.400 | 5.400 | 11,222,900 |
| 2023-05-31 | 5.300 | 5.540 | 5.290 | 5.400 | 5.400 | 14,083,100 |
| 2023-05-30 | 5.260 | 5.330 | 5.170 | 5.320 | 5.320 | 10,055,300 |
| 2023-05-29 | 5.360 | 5.400 | 5.290 | 5.300 | 5.300 | 6,798,900 |
| 2023-05-26 | 5.340 | 5.390 | 5.270 | 5.370 | 5.370 | 7,417,510 |
| 2023-05-25 | 5.400 | 5.430 | 5.260 | 5.310 | 5.310 | 10,266,200 |
| 2023-05-24 | 5.330 | 5.500 | 5.310 | 5.400 | 5.400 | 11,177,400 |
| 2023-05-23 | 5.320 | 5.410 | 5.250 | 5.330 | 5.330 | 11,619,415 |
| 2023-05-22 | 5.610 | 5.680 | 5.220 | 5.360 | 5.360 | 36,914,048 |
| 2023-05-19 | 5.820 | 5.830 | 5.740 | 5.800 | 5.800 | 5,079,600 |
| 2023-05-18 | 5.830 | 5.870 | 5.800 | 5.820 | 5.820 | 4,433,506 |
| 2023-05-17 | 5.780 | 5.860 | 5.750 | 5.840 | 5.840 | 4,857,800 |
| 2023-05-16 | 5.860 | 5.890 | 5.780 | 5.780 | 5.780 | 6,555,700 |
| 2023-05-15 | 5.920 | 5.920 | 5.760 | 5.890 | 5.890 | 8,866,219 |
| 2023-05-12 | 5.930 | 5.980 | 5.890 | 5.900 | 5.900 | 7,233,000 |
| 2023-05-11 | 5.910 | 5.980 | 5.880 | 5.940 | 5.940 | 6,427,300 |
| 2023-05-10 | 5.880 | 5.960 | 5.850 | 5.880 | 5.880 | 6,195,800 |
| 2023-05-09 | 5.960 | 6.010 | 5.720 | 5.880 | 5.880 | 13,595,200 |
| 2023-05-08 | 6.050 | 6.070 | 5.980 | 6.030 | 6.030 | 7,051,025 |
| 2023-05-05 | 6.040 | 6.050 | 5.930 | 6.050 | 6.050 | 7,325,630 |
| 2023-05-04 | 5.980 | 6.090 | 5.920 | 6.040 | 6.040 | 8,903,707 |
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.