Rendong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.600 | 8.250 | 7.530 | 8.120 | 8.120 | 103,105,133 |
| 2024-10-25 | 7.730 | 8.250 | 7.470 | 7.790 | 7.790 | 114,661,839 |
| 2024-10-24 | 8.910 | 8.910 | 7.760 | 7.970 | 7.970 | 145,783,268 |
| 2024-10-23 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 23,444,630 |
| 2024-10-22 | 7.280 | 7.600 | 6.870 | 7.360 | 7.360 | 88,179,425 |
| 2024-10-21 | 6.500 | 7.060 | 6.470 | 7.060 | 7.060 | 79,846,330 |
| 2024-10-18 | 6.350 | 6.500 | 6.150 | 6.420 | 6.420 | 48,781,162 |
| 2024-10-17 | 6.650 | 6.700 | 6.160 | 6.360 | 6.360 | 56,946,527 |
| 2024-10-16 | 6.700 | 6.830 | 6.520 | 6.610 | 6.610 | 58,988,800 |
| 2024-10-15 | 6.500 | 7.280 | 6.350 | 6.960 | 6.960 | 83,408,929 |
| 2024-10-14 | 6.780 | 6.980 | 6.360 | 6.700 | 6.700 | 62,262,820 |
| 2024-10-11 | 6.050 | 6.870 | 6.050 | 6.670 | 6.670 | 75,266,100 |
| 2024-10-10 | 7.200 | 7.320 | 6.440 | 6.440 | 6.440 | 93,824,293 |
| 2024-10-09 | 6.800 | 7.160 | 6.160 | 7.160 | 7.160 | 108,551,657 |
| 2024-10-08 | 6.510 | 6.510 | 6.000 | 6.510 | 6.510 | 83,820,707 |
| 2024-09-30 | 5.620 | 5.920 | 5.370 | 5.920 | 5.920 | 74,492,974 |
| 2024-09-27 | 5.110 | 5.460 | 5.000 | 5.380 | 5.380 | 65,594,597 |
| 2024-09-26 | 4.820 | 5.160 | 4.810 | 5.050 | 5.050 | 55,903,100 |
| 2024-09-25 | 4.920 | 5.210 | 4.800 | 4.960 | 4.960 | 68,937,758 |
| 2024-09-24 | 4.530 | 4.910 | 4.380 | 4.750 | 4.750 | 50,426,657 |
| 2024-09-23 | 4.460 | 4.640 | 4.380 | 4.460 | 4.460 | 33,595,965 |
| 2024-09-20 | 4.320 | 4.490 | 4.270 | 4.480 | 4.480 | 28,208,879 |
| 2024-09-19 | 4.220 | 4.410 | 4.160 | 4.350 | 4.350 | 31,283,583 |
| 2024-09-18 | 4.110 | 4.310 | 3.990 | 4.220 | 4.220 | 33,068,900 |
| 2024-09-13 | 4.310 | 4.410 | 4.160 | 4.160 | 4.160 | 27,600,347 |
| 2024-09-12 | 4.400 | 4.420 | 4.280 | 4.300 | 4.300 | 24,914,950 |
| 2024-09-11 | 4.400 | 4.450 | 4.310 | 4.400 | 4.400 | 24,738,051 |
| 2024-09-10 | 4.440 | 4.520 | 4.310 | 4.400 | 4.400 | 38,334,694 |
| 2024-09-09 | 4.300 | 4.730 | 4.210 | 4.560 | 4.560 | 53,229,790 |
| 2024-09-06 | 4.680 | 4.890 | 4.390 | 4.440 | 4.440 | 92,131,097 |
| 2024-09-05 | 4.300 | 4.570 | 4.290 | 4.570 | 4.570 | 39,866,790 |
| 2024-09-04 | 4.080 | 4.220 | 3.980 | 4.150 | 4.150 | 32,506,400 |
| 2024-09-03 | 4.130 | 4.300 | 4.060 | 4.090 | 4.090 | 40,833,094 |
| 2024-09-02 | 3.900 | 4.130 | 3.900 | 4.120 | 4.120 | 41,442,990 |
| 2024-08-30 | 3.790 | 4.100 | 3.790 | 3.950 | 3.950 | 37,322,494 |
| 2024-08-29 | 3.850 | 3.900 | 3.770 | 3.810 | 3.810 | 25,914,000 |
| 2024-08-28 | 3.960 | 4.100 | 3.850 | 3.880 | 3.880 | 33,004,100 |
| 2024-08-27 | 3.880 | 4.240 | 3.850 | 4.040 | 4.040 | 50,229,700 |
| 2024-08-26 | 3.750 | 3.990 | 3.690 | 3.860 | 3.860 | 38,358,158 |
| 2024-08-23 | 3.750 | 4.130 | 3.730 | 3.910 | 3.910 | 54,083,404 |
| 2024-08-22 | 4.150 | 4.200 | 3.860 | 3.860 | 3.860 | 72,403,700 |
| 2024-08-21 | 4.400 | 4.800 | 4.180 | 4.290 | 4.290 | 97,686,584 |
| 2024-08-20 | 4.080 | 4.400 | 4.050 | 4.400 | 4.400 | 84,086,027 |
| 2024-08-19 | 3.630 | 4.000 | 3.630 | 4.000 | 4.000 | 27,780,400 |
| 2024-08-16 | 3.720 | 3.780 | 3.630 | 3.640 | 3.640 | 27,028,647 |
| 2024-08-15 | 3.720 | 3.990 | 3.710 | 3.800 | 3.800 | 35,807,400 |
| 2024-08-14 | 3.650 | 3.860 | 3.600 | 3.770 | 3.770 | 31,934,654 |
| 2024-08-13 | 3.630 | 3.740 | 3.520 | 3.690 | 3.690 | 28,464,900 |
| 2024-08-12 | 3.670 | 3.760 | 3.560 | 3.610 | 3.610 | 32,068,500 |
| 2024-08-09 | 3.700 | 4.070 | 3.600 | 3.800 | 3.800 | 64,888,400 |
| 2024-08-08 | 3.460 | 3.700 | 3.420 | 3.700 | 3.700 | 34,338,985 |
| 2024-08-07 | 3.360 | 3.400 | 3.340 | 3.360 | 3.360 | 7,782,317 |
| 2024-08-06 | 3.350 | 3.400 | 3.340 | 3.380 | 3.380 | 10,051,900 |
| 2024-08-05 | 3.400 | 3.480 | 3.320 | 3.320 | 3.320 | 13,904,200 |
| 2024-08-02 | 3.450 | 3.500 | 3.410 | 3.420 | 3.420 | 12,434,252 |
| 2024-08-01 | 3.480 | 3.510 | 3.440 | 3.460 | 3.460 | 16,028,462 |
| 2024-07-31 | 3.390 | 3.550 | 3.390 | 3.520 | 3.520 | 28,559,095 |
| 2024-07-30 | 3.410 | 3.480 | 3.390 | 3.410 | 3.410 | 24,621,690 |
| 2024-07-29 | 3.350 | 3.570 | 3.280 | 3.510 | 3.510 | 38,560,830 |
| 2024-07-26 | 3.450 | 3.630 | 3.340 | 3.370 | 3.370 | 40,323,429 |
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.