Rendong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 9.650 | 9.800 | 9.350 | 9.410 | 9.410 | 26,765,320 |
| 2026-01-16 | 9.010 | 9.460 | 9.010 | 9.460 | 9.460 | 22,976,018 |
| 2026-01-15 | 9.320 | 9.760 | 8.840 | 9.010 | 9.010 | 49,883,454 |
| 2026-01-14 | 8.880 | 9.310 | 8.870 | 9.310 | 9.310 | 27,161,822 |
| 2026-01-13 | 8.850 | 9.060 | 8.710 | 8.870 | 8.870 | 31,347,943 |
| 2026-01-12 | 8.370 | 8.630 | 8.370 | 8.630 | 8.630 | 19,275,855 |
| 2026-01-09 | 8.540 | 8.770 | 8.100 | 8.220 | 8.220 | 36,036,600 |
| 2026-01-08 | 8.090 | 8.380 | 8.050 | 8.380 | 8.380 | 17,532,955 |
| 2026-01-07 | 7.730 | 8.050 | 7.620 | 7.980 | 7.980 | 18,672,200 |
| 2026-01-06 | 7.580 | 7.830 | 7.560 | 7.680 | 7.680 | 21,459,700 |
| 2026-01-05 | 7.900 | 7.950 | 7.620 | 7.620 | 7.620 | 32,090,400 |
| 2025-12-31 | 7.790 | 8.060 | 7.700 | 8.020 | 8.020 | 20,038,300 |
| 2025-12-30 | 7.860 | 7.950 | 7.700 | 7.790 | 7.790 | 22,080,265 |
| 2025-12-29 | 7.440 | 7.810 | 7.440 | 7.810 | 7.810 | 28,555,915 |
| 2025-12-26 | 7.290 | 7.490 | 7.220 | 7.440 | 7.440 | 19,465,666 |
| 2025-12-25 | 7.270 | 7.360 | 7.210 | 7.240 | 7.240 | 13,744,700 |
| 2025-12-24 | 7.300 | 7.410 | 7.280 | 7.320 | 7.320 | 11,147,382 |
| 2025-12-23 | 7.190 | 7.440 | 7.190 | 7.320 | 7.320 | 14,776,377 |
| 2025-12-22 | 7.250 | 7.270 | 7.140 | 7.200 | 7.200 | 8,229,985 |
| 2025-12-19 | 7.100 | 7.320 | 7.100 | 7.230 | 7.230 | 10,183,121 |
| 2025-12-18 | 6.990 | 7.180 | 6.960 | 7.080 | 7.080 | 8,457,200 |
| 2025-12-17 | 7.080 | 7.140 | 6.840 | 6.990 | 6.990 | 14,958,762 |
| 2025-12-16 | 7.150 | 7.250 | 7.110 | 7.150 | 7.150 | 11,361,000 |
| 2025-12-15 | 7.020 | 7.350 | 7.020 | 7.200 | 7.200 | 12,871,900 |
| 2025-12-12 | 7.040 | 7.250 | 7.030 | 7.130 | 7.130 | 14,489,400 |
| 2025-12-11 | 6.830 | 7.170 | 6.790 | 7.120 | 7.120 | 22,237,900 |
| 2025-12-10 | 6.770 | 6.870 | 6.690 | 6.830 | 6.830 | 7,737,800 |
| 2025-12-09 | 6.800 | 6.830 | 6.730 | 6.740 | 6.740 | 7,882,500 |
| 2025-12-08 | 6.660 | 6.920 | 6.640 | 6.850 | 6.850 | 11,641,300 |
| 2025-12-05 | 6.480 | 6.660 | 6.450 | 6.640 | 6.640 | 10,624,500 |
| 2025-12-04 | 6.650 | 6.690 | 6.440 | 6.470 | 6.470 | 10,552,700 |
| 2025-12-03 | 6.680 | 6.760 | 6.570 | 6.620 | 6.620 | 7,782,200 |
| 2025-12-02 | 6.820 | 6.880 | 6.650 | 6.680 | 6.680 | 10,770,400 |
| 2025-12-01 | 6.760 | 6.870 | 6.740 | 6.860 | 6.860 | 10,395,975 |
| 2025-11-28 | 6.630 | 6.930 | 6.630 | 6.770 | 6.770 | 13,684,520 |
| 2025-11-27 | 6.720 | 6.810 | 6.610 | 6.660 | 6.660 | 10,095,778 |
| 2025-11-26 | 6.550 | 6.870 | 6.510 | 6.760 | 6.760 | 18,478,112 |
| 2025-11-25 | 6.260 | 6.710 | 6.260 | 6.590 | 6.590 | 29,557,042 |
| 2025-11-24 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 4,051,400 |
| 2025-11-21 | 6.820 | 6.820 | 6.740 | 6.740 | 6.740 | 9,361,400 |
| 2025-11-20 | 7.160 | 7.280 | 7.080 | 7.090 | 7.090 | 9,331,400 |
| 2025-11-19 | 7.380 | 7.470 | 7.140 | 7.210 | 7.210 | 13,727,767 |
| 2025-11-18 | 7.600 | 7.640 | 7.280 | 7.350 | 7.350 | 21,048,600 |
| 2025-11-17 | 7.400 | 7.750 | 7.340 | 7.660 | 7.660 | 20,765,857 |
| 2025-11-14 | 7.380 | 7.690 | 7.300 | 7.390 | 7.390 | 18,913,000 |
| 2025-11-13 | 7.390 | 7.560 | 7.290 | 7.400 | 7.400 | 27,743,872 |
| 2025-11-12 | 6.920 | 7.260 | 6.900 | 7.260 | 7.260 | 16,949,230 |
| 2025-11-11 | 6.900 | 7.030 | 6.860 | 6.910 | 6.910 | 11,070,900 |
| 2025-11-10 | 6.850 | 6.890 | 6.780 | 6.880 | 6.880 | 9,548,918 |
| 2025-11-07 | 6.870 | 6.900 | 6.820 | 6.850 | 6.850 | 5,662,300 |
| 2025-11-06 | 6.980 | 7.010 | 6.840 | 6.880 | 6.880 | 8,458,100 |
| 2025-11-05 | 6.970 | 7.030 | 6.940 | 6.970 | 6.970 | 9,484,500 |
| 2025-11-04 | 6.970 | 7.080 | 6.950 | 7.000 | 7.000 | 11,921,175 |
| 2025-11-03 | 6.820 | 7.080 | 6.750 | 6.960 | 6.960 | 18,032,700 |
| 2025-10-31 | 6.800 | 6.870 | 6.700 | 6.830 | 6.830 | 12,317,199 |
| 2025-10-30 | 6.850 | 6.960 | 6.740 | 6.740 | 6.740 | 13,130,300 |
| 2025-10-29 | 6.700 | 6.770 | 6.630 | 6.710 | 6.710 | 7,661,998 |
| 2025-10-28 | 6.780 | 6.880 | 6.680 | 6.700 | 6.700 | 10,174,154 |
| 2025-10-27 | 6.900 | 6.930 | 6.780 | 6.800 | 6.800 | 8,483,550 |
| 2025-10-24 | 6.880 | 6.900 | 6.830 | 6.870 | 6.870 | 8,898,600 |
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.