Rendong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.010 | 5.010 | 4.800 | 4.860 | 4.860 | 29,199,428 |
| 2025-01-20 | 5.110 | 5.290 | 4.990 | 5.050 | 5.050 | 29,182,000 |
| 2025-01-17 | 5.290 | 5.370 | 5.060 | 5.100 | 5.100 | 46,493,375 |
| 2025-01-16 | 4.930 | 5.160 | 4.890 | 5.160 | 5.160 | 29,441,187 |
| 2025-01-15 | 5.060 | 5.060 | 4.700 | 4.910 | 4.910 | 71,602,208 |
| 2025-01-14 | 4.820 | 4.820 | 4.780 | 4.820 | 4.820 | 13,621,108 |
| 2025-01-13 | 4.400 | 4.590 | 4.400 | 4.590 | 4.590 | 28,711,480 |
| 2025-01-10 | 4.410 | 4.540 | 4.370 | 4.370 | 4.370 | 68,914,936 |
| 2025-01-09 | 4.600 | 4.680 | 4.600 | 4.600 | 4.600 | 27,913,600 |
| 2025-01-08 | 4.840 | 5.090 | 4.840 | 4.840 | 4.840 | 100,860,781 |
| 2025-01-07 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 375,600 |
| 2025-01-06 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 337,500 |
| 2025-01-03 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 555,400 |
| 2025-01-02 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2024-12-31 | 6.060 | 6.290 | 5.940 | 5.940 | 5.940 | 17,729,767 |
| 2024-12-30 | 6.190 | 6.190 | 6.000 | 6.060 | 6.060 | 13,402,013 |
| 2024-12-27 | 6.040 | 6.270 | 6.040 | 6.190 | 6.190 | 15,447,875 |
| 2024-12-26 | 6.020 | 6.160 | 5.960 | 6.040 | 6.040 | 14,965,300 |
| 2024-12-25 | 6.370 | 6.400 | 6.010 | 6.100 | 6.100 | 20,557,157 |
| 2024-12-24 | 6.430 | 6.580 | 6.330 | 6.400 | 6.400 | 12,675,400 |
| 2024-12-23 | 6.870 | 6.880 | 6.420 | 6.420 | 6.420 | 21,046,155 |
| 2024-12-20 | 6.760 | 6.930 | 6.680 | 6.870 | 6.870 | 19,225,070 |
| 2024-12-19 | 6.620 | 6.740 | 6.560 | 6.740 | 6.740 | 12,383,890 |
| 2024-12-18 | 6.730 | 6.790 | 6.610 | 6.680 | 6.680 | 15,466,150 |
| 2024-12-17 | 6.900 | 6.900 | 6.650 | 6.670 | 6.670 | 19,821,565 |
| 2024-12-16 | 7.040 | 7.040 | 6.900 | 6.930 | 6.930 | 26,819,020 |
| 2024-12-13 | 7.440 | 7.470 | 7.170 | 7.180 | 7.180 | 32,461,620 |
| 2024-12-12 | 7.250 | 7.590 | 7.220 | 7.540 | 7.540 | 43,895,992 |
| 2024-12-11 | 7.070 | 7.240 | 7.070 | 7.240 | 7.240 | 17,482,550 |
| 2024-12-10 | 7.350 | 7.410 | 7.120 | 7.140 | 7.140 | 21,417,550 |
| 2024-12-09 | 7.230 | 7.280 | 7.060 | 7.140 | 7.140 | 17,741,158 |
| 2024-12-06 | 7.300 | 7.310 | 7.120 | 7.240 | 7.240 | 24,029,858 |
| 2024-12-05 | 6.900 | 7.430 | 6.900 | 7.310 | 7.310 | 34,011,700 |
| 2024-12-04 | 7.120 | 7.170 | 6.940 | 6.990 | 6.990 | 20,638,100 |
| 2024-12-03 | 7.200 | 7.250 | 7.090 | 7.180 | 7.180 | 21,392,200 |
| 2024-12-02 | 7.080 | 7.250 | 7.020 | 7.210 | 7.210 | 32,518,230 |
| 2024-11-29 | 6.950 | 7.500 | 6.880 | 7.180 | 7.180 | 44,311,730 |
| 2024-11-28 | 6.750 | 7.030 | 6.730 | 6.910 | 6.910 | 31,497,825 |
| 2024-11-27 | 6.660 | 6.720 | 6.440 | 6.720 | 6.720 | 22,534,364 |
| 2024-11-26 | 6.820 | 6.960 | 6.670 | 6.700 | 6.700 | 20,856,464 |
| 2024-11-25 | 6.850 | 7.000 | 6.650 | 6.830 | 6.830 | 34,934,000 |
| 2024-11-22 | 7.300 | 7.500 | 7.100 | 7.210 | 7.210 | 31,230,400 |
| 2024-11-21 | 7.370 | 7.380 | 7.150 | 7.240 | 7.240 | 20,353,500 |
| 2024-11-20 | 7.000 | 7.330 | 6.930 | 7.260 | 7.260 | 26,848,897 |
| 2024-11-19 | 6.800 | 7.050 | 6.760 | 7.000 | 7.000 | 22,853,411 |
| 2024-11-18 | 7.200 | 7.330 | 6.830 | 6.840 | 6.840 | 29,937,300 |
| 2024-11-15 | 7.340 | 7.550 | 7.250 | 7.340 | 7.340 | 23,975,984 |
| 2024-11-14 | 7.840 | 7.860 | 7.320 | 7.340 | 7.340 | 30,317,700 |
| 2024-11-13 | 8.100 | 8.100 | 7.610 | 7.840 | 7.840 | 34,447,450 |
| 2024-11-12 | 7.960 | 8.330 | 7.870 | 8.090 | 8.090 | 51,282,063 |
| 2024-11-11 | 8.150 | 8.150 | 7.770 | 7.940 | 7.940 | 47,803,314 |
| 2024-11-08 | 7.600 | 8.300 | 7.530 | 8.070 | 8.070 | 78,377,961 |
| 2024-11-07 | 7.400 | 7.570 | 7.200 | 7.550 | 7.550 | 46,455,774 |
| 2024-11-06 | 7.630 | 7.770 | 7.410 | 7.460 | 7.460 | 54,313,673 |
| 2024-11-05 | 7.550 | 7.780 | 7.550 | 7.630 | 7.630 | 45,605,421 |
| 2024-11-04 | 7.000 | 7.670 | 7.000 | 7.510 | 7.510 | 51,998,288 |
| 2024-11-01 | 8.460 | 8.460 | 7.760 | 7.760 | 7.760 | 74,845,315 |
| 2024-10-31 | 8.340 | 8.900 | 8.120 | 8.620 | 8.620 | 96,013,763 |
| 2024-10-30 | 8.980 | 9.310 | 8.360 | 8.460 | 8.460 | 121,398,872 |
| 2024-10-29 | 8.060 | 8.930 | 7.860 | 8.930 | 8.930 | 120,049,819 |
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.