Rendong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.060 | 5.110 | 4.980 | 4.980 | 4.980 | 9,998,288 |
| 2025-04-23 | 5.270 | 5.320 | 5.010 | 5.090 | 5.090 | 19,057,161 |
| 2025-04-22 | 5.210 | 5.370 | 5.210 | 5.260 | 5.260 | 13,698,558 |
| 2025-04-21 | 5.200 | 5.300 | 5.190 | 5.190 | 5.190 | 18,752,548 |
| 2025-04-18 | 5.550 | 5.630 | 5.430 | 5.460 | 5.460 | 9,597,885 |
| 2025-04-17 | 5.530 | 5.650 | 5.410 | 5.580 | 5.580 | 9,273,200 |
| 2025-04-16 | 5.610 | 5.670 | 5.460 | 5.510 | 5.510 | 10,380,300 |
| 2025-04-15 | 5.480 | 5.680 | 5.420 | 5.640 | 5.640 | 11,917,700 |
| 2025-04-14 | 5.300 | 5.520 | 5.300 | 5.430 | 5.430 | 12,253,886 |
| 2025-04-11 | 5.280 | 5.590 | 5.270 | 5.540 | 5.540 | 13,221,890 |
| 2025-04-10 | 5.120 | 5.330 | 5.120 | 5.330 | 5.330 | 16,203,793 |
| 2025-04-09 | 5.100 | 5.200 | 4.990 | 5.080 | 5.080 | 16,974,160 |
| 2025-04-08 | 5.250 | 5.380 | 5.250 | 5.250 | 5.250 | 11,337,400 |
| 2025-04-07 | 5.530 | 5.610 | 5.530 | 5.530 | 5.530 | 4,596,700 |
| 2025-04-03 | 5.710 | 5.840 | 5.710 | 5.820 | 5.820 | 7,151,500 |
| 2025-04-02 | 5.630 | 5.840 | 5.520 | 5.770 | 5.770 | 11,276,100 |
| 2025-04-01 | 5.740 | 5.780 | 5.620 | 5.620 | 5.620 | 8,721,400 |
| 2025-03-31 | 5.900 | 5.900 | 5.680 | 5.700 | 5.700 | 11,976,440 |
| 2025-03-28 | 6.000 | 6.050 | 5.880 | 5.950 | 5.950 | 19,869,685 |
| 2025-03-27 | 5.870 | 5.870 | 5.730 | 5.760 | 5.760 | 10,630,818 |
| 2025-03-26 | 5.960 | 6.000 | 5.910 | 5.910 | 5.910 | 6,915,300 |
| 2025-03-25 | 6.040 | 6.080 | 5.940 | 6.020 | 6.020 | 9,985,668 |
| 2025-03-24 | 6.200 | 6.200 | 6.000 | 6.070 | 6.070 | 16,259,917 |
| 2025-03-21 | 6.000 | 6.260 | 5.980 | 6.260 | 6.260 | 29,778,825 |
| 2025-03-20 | 6.050 | 6.090 | 5.950 | 5.960 | 5.960 | 10,889,585 |
| 2025-03-19 | 6.010 | 6.150 | 5.910 | 6.080 | 6.080 | 16,473,340 |
| 2025-03-18 | 6.320 | 6.380 | 6.080 | 6.110 | 6.110 | 28,672,875 |
| 2025-03-17 | 6.080 | 6.080 | 5.990 | 6.080 | 6.080 | 8,122,106 |
| 2025-03-14 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 142,258 |
| 2025-03-13 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 442,800 |
| 2025-03-12 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2025-03-11 | 6.050 | 6.090 | 5.940 | 5.960 | 5.960 | 13,331,700 |
| 2025-03-10 | 5.860 | 6.090 | 5.850 | 6.050 | 6.050 | 13,852,458 |
| 2025-03-07 | 6.000 | 6.030 | 5.840 | 5.880 | 5.880 | 13,010,533 |
| 2025-03-06 | 6.120 | 6.200 | 5.930 | 6.000 | 6.000 | 21,891,133 |
| 2025-03-05 | 6.180 | 6.220 | 6.100 | 6.200 | 6.200 | 9,438,400 |
| 2025-03-04 | 6.240 | 6.390 | 6.130 | 6.220 | 6.220 | 14,267,572 |
| 2025-03-03 | 6.230 | 6.310 | 6.080 | 6.300 | 6.300 | 16,393,638 |
| 2025-02-28 | 6.000 | 6.300 | 6.000 | 6.230 | 6.230 | 20,089,155 |
| 2025-02-27 | 5.820 | 6.160 | 5.820 | 6.020 | 6.020 | 18,680,900 |
| 2025-02-26 | 5.980 | 5.980 | 5.840 | 5.910 | 5.910 | 15,122,600 |
| 2025-02-25 | 5.900 | 6.100 | 5.880 | 6.030 | 6.030 | 20,136,273 |
| 2025-02-24 | 5.600 | 5.990 | 5.600 | 5.820 | 5.820 | 18,891,490 |
| 2025-02-21 | 5.850 | 5.870 | 5.620 | 5.740 | 5.740 | 27,195,295 |
| 2025-02-20 | 6.090 | 6.170 | 5.900 | 5.920 | 5.920 | 23,179,101 |
| 2025-02-19 | 5.920 | 6.120 | 5.900 | 6.120 | 6.120 | 26,891,417 |
| 2025-02-18 | 5.960 | 6.050 | 5.810 | 5.830 | 5.830 | 17,789,771 |
| 2025-02-17 | 6.020 | 6.230 | 6.010 | 6.010 | 6.010 | 17,643,921 |
| 2025-02-14 | 6.060 | 6.270 | 5.760 | 6.100 | 6.100 | 32,278,976 |
| 2025-02-13 | 6.070 | 6.440 | 6.010 | 6.060 | 6.060 | 29,847,630 |
| 2025-02-12 | 6.040 | 6.170 | 6.010 | 6.130 | 6.130 | 22,997,700 |
| 2025-02-11 | 5.990 | 6.160 | 5.740 | 6.120 | 6.120 | 34,368,957 |
| 2025-02-10 | 5.650 | 5.870 | 5.620 | 5.870 | 5.870 | 20,807,634 |
| 2025-02-07 | 5.300 | 5.590 | 5.270 | 5.590 | 5.590 | 24,922,207 |
| 2025-02-06 | 5.140 | 5.350 | 5.140 | 5.320 | 5.320 | 18,805,500 |
| 2025-02-05 | 5.050 | 5.250 | 4.910 | 5.190 | 5.190 | 24,749,200 |
| 2025-01-27 | 4.970 | 5.090 | 4.950 | 5.000 | 5.000 | 15,942,770 |
| 2025-01-24 | 4.610 | 4.980 | 4.610 | 4.960 | 4.960 | 27,782,720 |
| 2025-01-23 | 5.000 | 5.050 | 4.810 | 4.850 | 4.850 | 22,318,065 |
| 2025-01-22 | 4.910 | 5.080 | 4.850 | 4.990 | 4.990 | 25,068,000 |
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.