Rendong Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	11.960	12.870	11.800	12.530	12.530	83,186,773
2026-04-21	11.880	12.470	11.540	12.070	12.070	105,852,203
2026-04-20	11.200	11.540	11.010	11.540	11.540	20,650,051
2026-04-17	10.020	10.760	9.960	10.490	10.490	65,225,320
2026-04-16	10.180	10.550	9.800	10.120	10.120	61,261,383
2026-04-15	10.790	11.220	9.800	10.200	10.200	93,164,201
2026-04-14	10.180	10.410	9.790	10.410	10.410	58,278,383
2026-04-13	9.460	9.460	9.460	9.460	9.460	0
2026-04-10	9.520	9.620	9.360	9.460	9.460	14,524,001
2026-04-09	9.020	9.450	8.880	9.360	9.360	18,012,100
2026-04-08	8.900	9.120	8.900	9.040	9.040	12,191,900
2026-04-07	8.780	8.880	8.610	8.780	8.780	9,460,400
2026-04-03	8.620	8.910	8.560	8.830	8.830	19,689,160
2026-04-02	8.570	8.650	8.480	8.490	8.490	8,581,400
2026-04-01	8.990	8.990	8.430	8.600	8.600	20,980,165
2026-03-31	9.130	9.210	8.800	8.840	8.840	15,801,000
2026-03-30	9.290	9.330	9.150	9.190	9.190	13,231,300
2026-03-27	9.540	9.570	9.440	9.530	9.530	9,780,870
2026-03-26	9.700	9.770	9.470	9.580	9.580	11,372,330
2026-03-25	9.370	9.730	9.320	9.620	9.620	14,844,810
2026-03-24	9.150	9.370	9.020	9.320	9.320	12,223,500
2026-03-23	9.200	9.230	8.990	9.010	9.010	15,746,370
2026-03-20	9.310	9.680	9.300	9.460	9.460	19,472,820
2026-03-19	9.220	9.510	9.170	9.230	9.230	12,801,920
2026-03-18	9.330	9.350	9.040	9.200	9.200	12,111,700
2026-03-17	9.250	9.540	9.220	9.290	9.290	15,812,460
2026-03-16	9.750	9.790	9.580	9.690	9.690	16,914,500
2026-03-13	9.490	9.960	9.450	9.940	9.940	25,780,070
2026-03-12	9.370	9.570	9.160	9.490	9.490	15,933,770
2026-03-11	9.620	9.660	9.380	9.430	9.430	13,487,000
2026-03-10	9.510	9.700	9.380	9.660	9.660	12,967,740
2026-03-09	9.550	9.590	9.280	9.400	9.400	14,810,850
2026-03-06	9.590	9.670	9.460	9.670	9.670	10,275,800
2026-03-05	9.580	9.810	9.460	9.600	9.600	19,975,900
2026-03-04	9.800	10.140	9.400	9.410	9.410	25,418,826
2026-03-03	9.990	10.190	9.770	9.890	9.890	20,885,064
2026-03-02	10.030	10.440	9.920	10.090	10.090	20,664,784
2026-02-27	10.580	10.580	10.010	10.130	10.130	27,307,500
2026-02-26	10.380	10.650	10.060	10.420	10.420	25,773,859
2026-02-25	10.350	10.450	10.100	10.260	10.260	28,306,010
2026-02-24	9.660	9.950	9.600	9.950	9.950	9,138,164
2026-02-13	9.480	9.480	9.250	9.480	9.480	24,857,279
2026-02-12	9.080	9.150	9.000	9.030	9.030	9,416,800
2026-02-11	9.200	9.280	9.070	9.080	9.080	12,504,450
2026-02-10	9.100	9.340	9.080	9.220	9.220	13,890,200
2026-02-09	9.030	9.190	8.890	9.070	9.070	14,820,200
2026-02-06	9.050	9.420	8.870	8.890	8.890	23,426,000
2026-02-05	9.010	9.250	9.010	9.010	9.010	28,615,510
2026-02-04	9.770	10.020	9.480	9.480	9.480	23,682,789
2026-02-03	9.790	10.080	9.610	9.980	9.980	15,582,442
2026-02-02	10.120	10.200	9.770	9.780	9.780	19,789,582
2026-01-30	10.240	10.460	10.000	10.120	10.120	14,913,200
2026-01-29	10.360	10.490	10.110	10.240	10.240	24,412,699
2026-01-28	10.230	10.630	10.150	10.550	10.550	31,078,500
2026-01-27	9.920	10.360	9.770	10.120	10.120	30,240,811
2026-01-26	9.520	9.920	9.400	9.920	9.920	23,159,811
2026-01-23	9.190	9.550	9.120	9.450	9.450	15,572,870
2026-01-22	9.230	9.340	9.060	9.180	9.180	11,044,620
2026-01-21	9.150	9.300	8.950	9.150	9.150	14,922,050
2026-01-20	9.410	9.630	9.050	9.080	9.080	22,342,471

← NewerPage 3 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.