Rendong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.930 | 5.940 | 5.850 | 5.870 | 5.870 | 9,096,475 |
| 2025-07-22 | 6.000 | 6.020 | 5.880 | 5.920 | 5.920 | 10,456,357 |
| 2025-07-21 | 5.850 | 6.040 | 5.830 | 5.980 | 5.980 | 12,397,417 |
| 2025-07-18 | 6.050 | 6.050 | 5.830 | 5.850 | 5.850 | 22,310,100 |
| 2025-07-17 | 6.040 | 6.110 | 6.010 | 6.060 | 6.060 | 12,540,683 |
| 2025-07-16 | 6.100 | 6.130 | 6.030 | 6.050 | 6.050 | 13,444,203 |
| 2025-07-15 | 6.030 | 6.180 | 6.010 | 6.130 | 6.130 | 19,934,180 |
| 2025-07-14 | 6.040 | 6.060 | 5.970 | 6.000 | 6.000 | 12,397,155 |
| 2025-07-11 | 6.150 | 6.160 | 6.040 | 6.060 | 6.060 | 13,351,000 |
| 2025-07-10 | 6.010 | 6.300 | 6.010 | 6.140 | 6.140 | 22,184,677 |
| 2025-07-09 | 6.010 | 6.100 | 5.930 | 6.050 | 6.050 | 17,535,727 |
| 2025-07-08 | 5.960 | 6.120 | 5.950 | 6.010 | 6.010 | 15,749,100 |
| 2025-07-07 | 5.910 | 6.080 | 5.890 | 5.930 | 5.930 | 18,919,592 |
| 2025-07-04 | 6.060 | 6.170 | 5.950 | 6.090 | 6.090 | 17,687,034 |
| 2025-07-03 | 6.030 | 6.110 | 6.020 | 6.040 | 6.040 | 10,580,517 |
| 2025-07-02 | 6.050 | 6.190 | 5.970 | 6.050 | 6.050 | 21,245,200 |
| 2025-07-01 | 6.330 | 6.350 | 6.110 | 6.110 | 6.110 | 35,549,934 |
| 2025-06-30 | 6.250 | 6.430 | 6.170 | 6.430 | 6.430 | 40,140,346 |
| 2025-06-27 | 5.990 | 6.270 | 5.990 | 6.120 | 6.120 | 25,725,212 |
| 2025-06-26 | 5.950 | 6.100 | 5.870 | 5.980 | 5.980 | 21,372,251 |
| 2025-06-25 | 5.990 | 6.150 | 5.960 | 5.970 | 5.970 | 27,122,700 |
| 2025-06-24 | 5.950 | 6.090 | 5.900 | 5.980 | 5.980 | 25,530,507 |
| 2025-06-23 | 5.700 | 5.870 | 5.630 | 5.870 | 5.870 | 23,617,756 |
| 2025-06-20 | 5.760 | 5.810 | 5.510 | 5.590 | 5.590 | 22,893,258 |
| 2025-06-19 | 5.960 | 5.990 | 5.800 | 5.800 | 5.800 | 18,183,538 |
| 2025-06-18 | 6.150 | 6.230 | 5.850 | 5.880 | 5.880 | 34,495,837 |
| 2025-06-17 | 6.220 | 6.440 | 6.160 | 6.160 | 6.160 | 33,000,877 |
| 2025-06-16 | 6.100 | 6.360 | 6.020 | 6.210 | 6.210 | 39,522,803 |
| 2025-06-13 | 5.850 | 6.060 | 5.620 | 6.060 | 6.060 | 39,981,130 |
| 2025-06-12 | 6.000 | 6.110 | 5.770 | 5.770 | 5.770 | 45,858,925 |
| 2025-06-11 | 5.560 | 5.820 | 5.530 | 5.820 | 5.820 | 22,754,569 |
| 2025-06-10 | 5.300 | 5.540 | 5.300 | 5.540 | 5.540 | 32,907,570 |
| 2025-06-09 | 5.170 | 5.280 | 5.160 | 5.280 | 5.280 | 14,922,825 |
| 2025-06-06 | 5.190 | 5.200 | 5.150 | 5.160 | 5.160 | 8,937,600 |
| 2025-06-05 | 5.160 | 5.220 | 5.140 | 5.180 | 5.180 | 8,961,255 |
| 2025-06-04 | 5.140 | 5.200 | 5.120 | 5.170 | 5.170 | 9,804,356 |
| 2025-06-03 | 5.290 | 5.310 | 5.190 | 5.210 | 5.210 | 14,866,770 |
| 2025-05-30 | 5.220 | 5.280 | 5.110 | 5.150 | 5.150 | 12,606,822 |
| 2025-05-29 | 5.020 | 5.200 | 5.010 | 5.180 | 5.180 | 16,874,913 |
| 2025-05-28 | 5.090 | 5.120 | 4.970 | 5.000 | 5.000 | 9,843,700 |
| 2025-05-27 | 5.030 | 5.140 | 5.020 | 5.120 | 5.120 | 7,278,380 |
| 2025-05-26 | 5.020 | 5.070 | 4.980 | 5.050 | 5.050 | 7,079,610 |
| 2025-05-23 | 5.110 | 5.110 | 5.040 | 5.050 | 5.050 | 13,868,500 |
| 2025-05-22 | 5.170 | 5.330 | 5.110 | 5.210 | 5.210 | 13,621,200 |
| 2025-05-21 | 5.160 | 5.210 | 5.120 | 5.180 | 5.180 | 9,965,370 |
| 2025-05-20 | 5.250 | 5.250 | 5.160 | 5.170 | 5.170 | 11,985,010 |
| 2025-05-19 | 5.170 | 5.320 | 5.160 | 5.260 | 5.260 | 11,602,809 |
| 2025-05-16 | 5.190 | 5.220 | 5.130 | 5.180 | 5.180 | 9,154,800 |
| 2025-05-15 | 5.270 | 5.310 | 5.130 | 5.160 | 5.160 | 16,810,600 |
| 2025-05-14 | 5.110 | 5.390 | 5.070 | 5.250 | 5.250 | 25,542,992 |
| 2025-05-13 | 5.010 | 5.170 | 4.960 | 5.170 | 5.170 | 26,163,979 |
| 2025-05-12 | 5.000 | 5.020 | 4.890 | 4.920 | 4.920 | 11,039,400 |
| 2025-05-09 | 5.030 | 5.050 | 4.970 | 4.980 | 4.980 | 8,627,583 |
| 2025-05-08 | 5.030 | 5.070 | 4.980 | 5.040 | 5.040 | 9,027,085 |
| 2025-05-07 | 5.100 | 5.140 | 5.030 | 5.060 | 5.060 | 12,779,532 |
| 2025-05-06 | 5.030 | 5.100 | 4.990 | 5.060 | 5.060 | 11,671,922 |
| 2025-04-30 | 5.020 | 5.070 | 4.940 | 4.990 | 4.990 | 12,461,972 |
| 2025-04-29 | 5.320 | 5.320 | 4.970 | 4.980 | 4.980 | 18,259,408 |
| 2025-04-28 | 5.120 | 5.150 | 5.050 | 5.070 | 5.070 | 6,835,000 |
| 2025-04-25 | 4.970 | 5.100 | 4.950 | 5.090 | 5.090 | 9,069,050 |
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.