Rendong Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.460	8.730	7.870	8.520	8.520	33,033,400
2026-07-20	9.310	9.310	8.260	8.410	8.410	34,568,177
2026-07-17	9.870	10.030	9.010	9.080	9.080	37,525,902
2026-07-16	10.600	10.600	9.840	9.960	9.960	30,796,455
2026-07-15	11.060	11.280	10.600	10.720	10.720	21,819,355
2026-07-14	10.700	11.080	10.600	11.030	11.030	18,547,000
2026-07-13	11.630	11.680	10.700	10.760	10.760	31,246,250
2026-07-10	12.070	12.340	11.580	11.650	11.650	43,664,090
2026-07-09	11.460	12.200	11.290	12.120	12.120	45,428,953
2026-07-08	11.240	11.550	10.930	11.450	11.450	30,211,301
2026-07-07	11.150	11.300	10.820	11.270	11.270	20,833,801
2026-07-06	10.880	11.650	10.770	11.120	11.120	29,229,000
2026-07-03	10.670	11.130	10.570	10.930	10.930	25,717,100
2026-07-02	10.290	11.230	10.150	10.570	10.570	34,058,199
2026-07-01	10.500	10.730	10.200	10.350	10.350	29,160,156
2026-06-30	11.280	11.500	10.440	10.440	10.440	43,444,258
2026-06-29	10.820	11.390	10.670	11.300	11.300	61,269,379
2026-06-26	10.970	10.980	10.200	10.350	10.350	27,290,200
2026-06-25	10.960	11.250	10.520	11.120	11.120	26,011,236
2026-06-24	11.250	11.350	10.680	10.850	10.850	25,629,855
2026-06-23	10.940	11.740	10.710	11.360	11.360	37,951,555
2026-06-22	11.100	11.120	10.340	10.950	10.950	40,215,100
2026-06-18	11.300	11.700	10.810	11.240	11.240	36,404,137
2026-06-17	11.630	11.810	11.150	11.460	11.460	21,184,100
2026-06-16	11.670	11.700	11.310	11.530	11.530	18,589,900
2026-06-15	11.780	11.880	11.500	11.670	11.670	18,973,619
2026-06-12	11.720	12.040	11.660	11.660	11.660	19,527,400
2026-06-11	12.130	12.300	11.610	11.710	11.710	29,605,200
2026-06-10	12.390	12.580	12.190	12.320	12.320	19,803,500
2026-06-09	11.800	12.630	11.620	12.390	12.390	29,960,150
2026-06-08	11.490	12.210	11.400	11.640	11.640	29,162,413
2026-06-05	12.700	12.800	12.000	12.110	12.110	35,962,720
2026-06-04	12.960	13.190	11.800	12.700	12.700	54,697,008
2026-06-03	13.000	13.200	12.720	12.950	12.950	31,347,300
2026-06-02	13.000	13.190	12.370	12.910	12.910	53,600,832
2026-06-01	11.780	12.800	11.700	12.800	12.800	52,954,312
2026-05-29	11.890	11.990	11.550	11.640	11.640	26,603,500
2026-05-28	11.570	12.070	11.230	11.880	11.880	39,864,602
2026-05-27	11.350	11.770	11.210	11.510	11.510	29,135,801
2026-05-26	11.550	11.600	11.120	11.300	11.300	23,909,200
2026-05-25	11.940	12.180	11.450	11.580	11.580	27,563,400
2026-05-22	11.790	12.050	11.550	11.940	11.940	23,292,000
2026-05-21	12.340	12.450	11.580	11.630	11.630	36,860,434
2026-05-20	11.900	12.280	11.720	12.230	12.230	28,350,830
2026-05-19	12.230	12.250	11.420	11.920	11.920	45,776,870
2026-05-18	12.480	12.700	12.180	12.220	12.220	34,521,576
2026-05-15	12.360	12.550	11.700	12.330	12.330	45,919,699
2026-05-14	12.780	13.400	12.410	12.420	12.420	61,780,520
2026-05-13	13.150	13.200	12.600	12.720	12.720	54,187,398
2026-05-12	13.440	13.800	13.100	13.210	13.210	48,331,500
2026-05-11	13.790	13.870	12.790	13.450	13.450	74,640,220
2026-05-08	13.920	14.000	13.450	13.800	13.800	75,931,102
2026-05-07	12.550	13.750	12.440	13.750	13.750	90,083,398
2026-05-06	12.560	12.890	12.110	12.500	12.500	52,955,898
2026-04-30	12.500	12.740	12.310	12.410	12.410	44,481,200
2026-04-29	12.730	13.100	12.320	12.530	12.530	93,878,235
2026-04-28	11.710	12.880	11.700	12.880	12.880	86,218,044
2026-04-27	11.850	11.870	11.200	11.710	11.710	61,428,991
2026-04-24	12.420	12.500	11.610	11.610	11.610	80,661,724
2026-04-23	12.550	13.400	12.400	12.620	12.620	79,722,862

← NewerPage 2 of 3 · 121 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.