Rendong Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	8.520	8.530	8.080	8.370	8.370	31,651,950
2026-10-19	8.750	8.830	7.920	8.530	8.530	47,787,560
2026-10-16	8.750	9.260	8.180	8.370	8.370	60,366,996
2026-10-15	8.780	8.780	8.780	8.780	8.780	5,135,800
2026-10-14	10.760	10.780	9.760	9.760	9.760	28,947,000
2026-10-13	11.000	11.680	10.500	10.840	10.840	42,060,832
2026-10-12	11.240	11.800	11.210	11.390	11.390	28,405,699
2026-10-09	11.500	11.540	10.780	11.200	11.200	30,017,904
2026-10-08	11.200	11.870	11.100	11.570	11.570	41,091,699
2026-09-30	11.550	11.730	11.000	11.080	11.080	16,539,155
2026-09-29	11.450	11.520	11.260	11.340	11.340	12,048,800
2026-09-28	11.700	11.820	11.190	11.510	11.510	27,908,300
2026-09-24	11.580	11.960	11.460	11.750	11.750	28,395,700
2026-09-23	11.780	12.150	11.450	11.580	11.580	42,616,500
2026-09-22	11.330	11.920	10.750	11.790	11.790	55,572,450
2026-09-21	10.900	11.380	10.840	11.330	11.330	28,048,800
2026-09-18	11.000	11.100	10.730	10.890	10.890	15,399,300
2026-09-17	10.950	11.190	10.820	10.840	10.840	12,932,900
2026-09-16	10.950	11.050	10.800	10.990	10.990	14,135,550
2026-09-15	10.960	11.210	10.870	10.980	10.980	11,980,900
2026-09-14	10.990	11.240	10.850	10.960	10.960	18,225,000
2026-09-11	11.010	11.010	10.560	10.880	10.880	19,989,700
2026-09-10	11.230	11.350	10.950	11.060	11.060	19,751,500
2026-09-09	11.580	11.580	11.220	11.290	11.290	16,026,803
2026-09-08	11.470	11.600	11.390	11.580	11.580	10,497,900
2026-09-07	11.350	11.590	11.250	11.470	11.470	15,858,800
2026-09-04	11.770	12.080	11.330	11.450	11.450	21,544,500
2026-09-03	11.860	12.040	11.590	11.660	11.660	17,610,699
2026-09-02	11.700	12.000	11.490	11.860	11.860	16,408,000
2026-09-01	11.880	12.040	11.780	11.790	11.790	16,480,199
2026-08-31	11.660	11.930	11.360	11.880	11.880	26,018,783
2026-08-28	11.980	12.160	11.830	11.870	11.870	20,898,800
2026-08-27	12.080	12.200	11.850	11.980	11.980	29,915,300
2026-08-26	11.270	12.390	11.110	12.080	12.080	52,799,025
2026-08-25	11.620	11.850	11.180	11.280	11.280	47,027,301
2026-08-24	12.420	12.450	11.600	11.750	11.750	57,615,977
2026-08-21	12.400	12.730	12.100	12.580	12.580	34,394,727
2026-08-20	11.990	12.600	11.830	12.520	12.520	45,410,500
2026-08-19	11.810	12.180	11.710	11.990	11.990	37,395,500
2026-08-18	11.600	11.980	11.550	11.970	11.970	28,548,100
2026-08-17	11.550	11.710	11.360	11.690	11.690	31,121,400
2026-08-14	11.390	11.490	11.090	11.470	11.470	23,185,500
2026-08-13	11.420	11.510	11.280	11.290	11.290	27,841,600
2026-08-12	10.700	11.430	10.700	11.350	11.350	37,392,602
2026-08-11	11.000	11.100	10.410	10.750	10.750	50,824,100
2026-08-10	9.550	10.490	9.460	10.490	10.490	49,167,785
2026-08-07	9.700	9.710	9.230	9.540	9.540	27,180,301
2026-08-06	9.800	10.010	9.600	9.680	9.680	22,627,400
2026-08-05	9.700	9.980	9.690	9.870	9.870	18,353,400
2026-08-04	9.500	9.850	9.480	9.810	9.810	17,507,000
2026-08-03	9.870	9.910	9.440	9.520	9.520	24,782,600
2026-07-31	9.360	9.930	9.260	9.710	9.710	41,260,699
2026-07-30	9.120	9.330	9.010	9.030	9.030	20,168,900
2026-07-29	9.460	9.540	8.900	9.200	9.200	36,798,575
2026-07-28	8.960	9.810	8.880	9.570	9.570	62,975,625
2026-07-27	8.040	8.920	7.950	8.920	8.920	31,174,885
2026-07-24	8.010	8.230	7.910	8.110	8.110	19,326,885
2026-07-23	8.180	8.520	7.990	8.170	8.170	26,309,085
2026-07-22	8.390	8.550	8.130	8.190	8.190	20,766,500
2026-07-21	8.460	8.730	7.870	8.520	8.520	33,033,400

Page 1 of 3 · 121 trading daysOlder →

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.