Rendong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.780 | 7.020 | 6.700 | 6.920 | 6.920 | 12,145,400 |
| 2025-10-22 | 6.830 | 6.870 | 6.690 | 6.780 | 6.780 | 10,236,000 |
| 2025-10-21 | 6.920 | 6.940 | 6.830 | 6.880 | 6.880 | 10,467,148 |
| 2025-10-20 | 6.950 | 7.080 | 6.890 | 6.930 | 6.930 | 18,788,648 |
| 2025-10-17 | 6.620 | 6.950 | 6.610 | 6.910 | 6.910 | 25,876,470 |
| 2025-10-16 | 6.710 | 6.770 | 6.570 | 6.620 | 6.620 | 11,091,125 |
| 2025-10-15 | 6.730 | 6.850 | 6.690 | 6.750 | 6.750 | 9,595,100 |
| 2025-10-14 | 6.930 | 7.040 | 6.710 | 6.740 | 6.740 | 14,189,425 |
| 2025-10-13 | 6.800 | 6.970 | 6.700 | 6.890 | 6.890 | 12,306,700 |
| 2025-10-10 | 7.000 | 7.080 | 6.800 | 7.050 | 7.050 | 15,494,976 |
| 2025-10-09 | 7.100 | 7.320 | 7.040 | 7.090 | 7.090 | 19,214,000 |
| 2025-09-30 | 6.980 | 7.200 | 6.960 | 7.120 | 7.120 | 18,262,000 |
| 2025-09-29 | 6.810 | 7.060 | 6.810 | 6.920 | 6.920 | 19,923,425 |
| 2025-09-26 | 7.300 | 7.420 | 7.130 | 7.130 | 7.130 | 30,910,800 |
| 2025-09-25 | 7.690 | 7.690 | 7.270 | 7.510 | 7.510 | 45,885,309 |
| 2025-09-24 | 7.530 | 7.780 | 7.150 | 7.320 | 7.320 | 41,241,148 |
| 2025-09-23 | 7.500 | 7.500 | 7.170 | 7.450 | 7.450 | 56,930,865 |
| 2025-09-22 | 6.840 | 7.140 | 6.830 | 7.140 | 7.140 | 9,932,145 |
| 2025-09-19 | 6.760 | 6.920 | 6.570 | 6.800 | 6.800 | 38,975,789 |
| 2025-09-18 | 7.120 | 7.120 | 6.450 | 6.610 | 6.610 | 76,480,940 |
| 2025-09-17 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 1,879,582 |
| 2025-09-16 | 6.460 | 6.460 | 6.390 | 6.460 | 6.460 | 9,696,468 |
| 2025-09-15 | 6.000 | 6.150 | 6.000 | 6.150 | 6.150 | 25,599,913 |
| 2025-09-12 | 5.830 | 5.880 | 5.810 | 5.860 | 5.860 | 11,548,651 |
| 2025-09-11 | 5.740 | 5.880 | 5.740 | 5.850 | 5.850 | 13,351,255 |
| 2025-09-10 | 5.740 | 5.780 | 5.710 | 5.750 | 5.750 | 6,868,459 |
| 2025-09-09 | 5.740 | 5.770 | 5.690 | 5.730 | 5.730 | 7,616,100 |
| 2025-09-08 | 5.640 | 5.800 | 5.600 | 5.770 | 5.770 | 12,702,400 |
| 2025-09-05 | 5.620 | 5.730 | 5.540 | 5.700 | 5.700 | 10,168,158 |
| 2025-09-04 | 5.750 | 5.750 | 5.610 | 5.640 | 5.640 | 8,669,200 |
| 2025-09-03 | 5.780 | 5.780 | 5.660 | 5.700 | 5.700 | 10,017,500 |
| 2025-09-02 | 5.900 | 5.900 | 5.660 | 5.800 | 5.800 | 18,782,700 |
| 2025-09-01 | 5.950 | 6.020 | 5.920 | 5.920 | 5.920 | 16,155,890 |
| 2025-08-29 | 6.090 | 6.090 | 5.850 | 5.920 | 5.920 | 22,653,890 |
| 2025-08-28 | 5.820 | 5.970 | 5.810 | 5.970 | 5.970 | 24,796,189 |
| 2025-08-27 | 5.760 | 5.960 | 5.760 | 5.820 | 5.820 | 24,842,900 |
| 2025-08-26 | 5.750 | 5.750 | 5.690 | 5.740 | 5.740 | 11,317,258 |
| 2025-08-25 | 5.810 | 5.830 | 5.740 | 5.760 | 5.760 | 16,714,909 |
| 2025-08-22 | 5.850 | 5.850 | 5.780 | 5.830 | 5.830 | 11,221,531 |
| 2025-08-21 | 5.840 | 5.970 | 5.840 | 5.870 | 5.870 | 14,867,400 |
| 2025-08-20 | 5.770 | 5.880 | 5.730 | 5.840 | 5.840 | 11,715,753 |
| 2025-08-19 | 5.820 | 5.880 | 5.720 | 5.770 | 5.770 | 18,202,422 |
| 2025-08-18 | 5.920 | 5.970 | 5.800 | 5.820 | 5.820 | 18,437,800 |
| 2025-08-15 | 5.670 | 5.930 | 5.670 | 5.900 | 5.900 | 18,824,766 |
| 2025-08-14 | 5.610 | 5.850 | 5.580 | 5.740 | 5.740 | 22,863,070 |
| 2025-08-13 | 5.660 | 5.680 | 5.610 | 5.620 | 5.620 | 8,200,461 |
| 2025-08-12 | 5.600 | 5.660 | 5.560 | 5.660 | 5.660 | 8,169,681 |
| 2025-08-11 | 5.630 | 5.670 | 5.590 | 5.600 | 5.600 | 8,094,470 |
| 2025-08-08 | 5.670 | 5.700 | 5.610 | 5.620 | 5.620 | 7,869,550 |
| 2025-08-07 | 5.700 | 5.750 | 5.670 | 5.700 | 5.700 | 6,446,800 |
| 2025-08-06 | 5.710 | 5.720 | 5.650 | 5.720 | 5.720 | 7,217,224 |
| 2025-08-05 | 5.750 | 5.790 | 5.700 | 5.720 | 5.720 | 6,897,200 |
| 2025-08-04 | 5.570 | 5.760 | 5.500 | 5.760 | 5.760 | 9,557,400 |
| 2025-08-01 | 5.660 | 5.670 | 5.550 | 5.580 | 5.580 | 10,672,000 |
| 2025-07-31 | 5.680 | 5.770 | 5.620 | 5.670 | 5.670 | 9,918,900 |
| 2025-07-30 | 5.740 | 5.800 | 5.710 | 5.710 | 5.710 | 8,436,400 |
| 2025-07-29 | 5.860 | 5.860 | 5.690 | 5.730 | 5.730 | 12,391,093 |
| 2025-07-28 | 5.910 | 5.920 | 5.820 | 5.850 | 5.850 | 8,093,004 |
| 2025-07-25 | 5.860 | 5.970 | 5.850 | 5.910 | 5.910 | 9,425,275 |
| 2025-07-24 | 5.850 | 5.900 | 5.850 | 5.880 | 5.880 | 9,717,590 |
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.