Rendong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 7.150 | 7.260 | 7.070 | 7.190 | 7.190 | 21,365,771 |
| 2023-02-02 | 7.260 | 7.270 | 7.120 | 7.150 | 7.150 | 25,379,405 |
| 2023-02-01 | 7.210 | 7.300 | 7.170 | 7.290 | 7.290 | 23,751,150 |
| 2023-01-31 | 7.160 | 7.230 | 7.110 | 7.190 | 7.190 | 13,619,403 |
| 2023-01-30 | 7.170 | 7.260 | 7.170 | 7.240 | 7.240 | 23,668,887 |
| 2023-01-20 | 7.080 | 7.150 | 7.060 | 7.130 | 7.130 | 12,811,919 |
| 2023-01-19 | 7.050 | 7.140 | 7.010 | 7.090 | 7.090 | 13,651,025 |
| 2023-01-18 | 7.050 | 7.140 | 7.000 | 7.070 | 7.070 | 11,802,262 |
| 2023-01-17 | 7.180 | 7.200 | 6.990 | 7.070 | 7.070 | 19,297,289 |
| 2023-01-16 | 7.100 | 7.290 | 7.060 | 7.180 | 7.180 | 25,956,350 |
| 2023-01-13 | 7.140 | 7.150 | 7.030 | 7.100 | 7.100 | 27,996,578 |
| 2023-01-12 | 6.940 | 7.490 | 6.890 | 7.180 | 7.180 | 49,160,900 |
| 2023-01-11 | 6.880 | 7.020 | 6.790 | 6.870 | 6.870 | 17,890,600 |
| 2023-01-10 | 6.950 | 6.960 | 6.820 | 6.860 | 6.860 | 12,498,975 |
| 2023-01-09 | 6.850 | 6.950 | 6.840 | 6.940 | 6.940 | 13,077,028 |
| 2023-01-06 | 6.920 | 6.930 | 6.810 | 6.820 | 6.820 | 17,693,960 |
| 2023-01-05 | 7.000 | 7.030 | 6.900 | 6.950 | 6.950 | 17,280,000 |
| 2023-01-04 | 6.880 | 7.010 | 6.870 | 6.950 | 6.950 | 18,589,884 |
| 2023-01-03 | 6.730 | 6.920 | 6.720 | 6.880 | 6.880 | 17,753,200 |
| 2022-12-30 | 6.800 | 6.870 | 6.730 | 6.730 | 6.730 | 15,697,266 |
| 2022-12-29 | 6.800 | 6.820 | 6.670 | 6.720 | 6.720 | 14,159,418 |
| 2022-12-28 | 6.970 | 6.970 | 6.770 | 6.800 | 6.800 | 17,299,974 |
| 2022-12-27 | 7.040 | 7.090 | 6.920 | 7.000 | 7.000 | 12,601,041 |
| 2022-12-26 | 6.840 | 7.080 | 6.840 | 7.040 | 7.040 | 17,441,073 |
| 2022-12-23 | 6.790 | 7.010 | 6.750 | 6.880 | 6.880 | 18,764,000 |
| 2022-12-22 | 7.100 | 7.150 | 6.770 | 6.810 | 6.810 | 26,388,319 |
| 2022-12-21 | 7.190 | 7.310 | 7.080 | 7.120 | 7.120 | 16,363,800 |
| 2022-12-20 | 7.170 | 7.260 | 7.000 | 7.250 | 7.250 | 19,634,178 |
| 2022-12-19 | 7.380 | 7.440 | 7.140 | 7.160 | 7.160 | 22,516,313 |
| 2022-12-16 | 7.310 | 7.500 | 7.110 | 7.440 | 7.440 | 37,014,154 |
| 2022-12-15 | 7.290 | 7.460 | 7.240 | 7.370 | 7.370 | 24,064,245 |
| 2022-12-14 | 7.250 | 7.380 | 7.220 | 7.310 | 7.310 | 20,534,272 |
| 2022-12-13 | 7.390 | 7.510 | 7.280 | 7.300 | 7.300 | 27,470,586 |
| 2022-12-12 | 7.510 | 7.660 | 7.350 | 7.400 | 7.400 | 33,499,138 |
| 2022-12-09 | 7.780 | 7.800 | 7.550 | 7.560 | 7.560 | 38,204,640 |
| 2022-12-08 | 7.700 | 7.850 | 7.510 | 7.800 | 7.800 | 44,982,679 |
| 2022-12-07 | 7.920 | 7.980 | 7.650 | 7.720 | 7.720 | 48,932,600 |
| 2022-12-06 | 8.030 | 8.070 | 7.820 | 7.880 | 7.880 | 66,507,153 |
| 2022-12-05 | 7.800 | 8.360 | 7.770 | 8.160 | 8.160 | 98,263,961 |
| 2022-12-02 | 7.810 | 8.070 | 7.710 | 7.910 | 7.910 | 79,301,636 |
| 2022-12-01 | 7.790 | 7.860 | 7.590 | 7.700 | 7.700 | 69,512,466 |
| 2022-11-30 | 7.770 | 8.160 | 7.760 | 7.870 | 7.870 | 93,037,009 |
| 2022-11-29 | 7.610 | 7.990 | 7.610 | 7.860 | 7.860 | 99,059,105 |
| 2022-11-28 | 7.420 | 8.040 | 7.410 | 7.770 | 7.770 | 119,797,872 |
| 2022-11-25 | 7.890 | 8.370 | 7.490 | 7.510 | 7.510 | 166,298,491 |
| 2022-11-24 | 7.000 | 7.670 | 6.910 | 7.670 | 7.670 | 59,181,315 |
| 2022-11-23 | 7.020 | 7.030 | 6.810 | 6.970 | 6.970 | 28,545,259 |
| 2022-11-22 | 7.230 | 7.250 | 6.960 | 7.030 | 7.030 | 32,259,500 |
| 2022-11-21 | 7.130 | 7.270 | 7.000 | 7.230 | 7.230 | 33,817,719 |
| 2022-11-18 | 7.250 | 7.370 | 7.130 | 7.190 | 7.190 | 51,284,673 |
| 2022-11-17 | 7.200 | 7.420 | 7.140 | 7.310 | 7.310 | 49,953,733 |
| 2022-11-16 | 7.200 | 7.320 | 7.110 | 7.160 | 7.160 | 29,462,618 |
| 2022-11-15 | 7.080 | 7.360 | 7.030 | 7.250 | 7.250 | 43,253,197 |
| 2022-11-14 | 7.130 | 7.280 | 7.060 | 7.160 | 7.160 | 37,274,963 |
| 2022-11-11 | 7.150 | 7.290 | 6.990 | 7.130 | 7.130 | 48,920,878 |
| 2022-11-10 | 6.970 | 7.250 | 6.930 | 7.090 | 7.090 | 39,914,488 |
| 2022-11-09 | 7.060 | 7.140 | 7.010 | 7.020 | 7.020 | 32,028,796 |
| 2022-11-08 | 7.040 | 7.340 | 6.950 | 7.140 | 7.140 | 57,663,377 |
| 2022-11-07 | 6.980 | 7.160 | 6.930 | 7.030 | 7.030 | 35,740,996 |
| 2022-11-04 | 6.820 | 7.000 | 6.790 | 6.940 | 6.940 | 29,188,300 |
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.