Ronshin Group A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 16.220 | 16.490 | 15.950 | 16.440 | 16.440 | 3,561,860 |
| 2024-07-25 | 15.710 | 16.370 | 15.460 | 16.090 | 16.090 | 3,907,986 |
| 2024-07-24 | 16.240 | 16.640 | 15.840 | 15.920 | 15.920 | 4,366,699 |
| 2024-07-23 | 16.980 | 17.500 | 16.360 | 16.410 | 16.410 | 4,559,900 |
| 2024-07-22 | 16.750 | 17.120 | 16.580 | 17.020 | 17.020 | 4,301,573 |
| 2024-07-19 | 16.970 | 17.710 | 16.670 | 17.060 | 17.060 | 5,579,851 |
| 2024-07-18 | 16.870 | 17.000 | 15.690 | 16.790 | 16.790 | 6,931,273 |
| 2024-07-17 | 17.820 | 18.600 | 17.400 | 17.580 | 17.580 | 7,737,600 |
| 2024-07-16 | 18.100 | 18.290 | 17.600 | 18.050 | 18.050 | 7,724,950 |
| 2024-07-15 | 17.200 | 19.130 | 17.200 | 18.640 | 18.640 | 11,386,853 |
| 2024-07-12 | 17.830 | 18.620 | 17.540 | 17.760 | 17.760 | 7,307,600 |
| 2024-07-11 | 17.980 | 18.110 | 17.410 | 17.960 | 17.960 | 7,463,981 |
| 2024-07-10 | 17.080 | 17.980 | 16.770 | 17.640 | 17.640 | 7,226,205 |
| 2024-07-09 | 16.790 | 17.400 | 16.010 | 17.400 | 17.400 | 6,964,640 |
| 2024-07-08 | 17.730 | 17.900 | 16.580 | 16.680 | 16.680 | 7,595,557 |
| 2024-07-05 | 17.200 | 18.190 | 16.660 | 18.050 | 18.050 | 9,375,291 |
| 2024-07-04 | 18.010 | 18.150 | 17.010 | 17.380 | 17.380 | 7,382,482 |
| 2024-07-03 | 18.710 | 18.890 | 17.850 | 18.010 | 18.010 | 10,629,668 |
| 2024-07-02 | 19.000 | 20.390 | 19.000 | 19.230 | 19.230 | 13,196,193 |
| 2024-07-01 | 18.800 | 20.140 | 18.680 | 19.400 | 19.400 | 13,952,688 |
| 2024-06-28 | 18.660 | 19.980 | 18.400 | 18.880 | 18.880 | 17,058,977 |
| 2024-06-27 | 21.600 | 22.970 | 20.200 | 20.500 | 20.500 | 22,781,556 |
| 2024-06-26 | 16.100 | 19.140 | 16.010 | 19.140 | 19.140 | 8,014,372 |
| 2024-06-25 | 15.570 | 16.660 | 15.550 | 15.950 | 15.950 | 4,461,911 |
| 2024-06-24 | 16.660 | 16.680 | 15.550 | 15.570 | 15.570 | 4,035,500 |
| 2024-06-21 | 17.390 | 17.720 | 16.330 | 16.620 | 16.620 | 4,398,525 |
| 2024-06-20 | 17.620 | 18.060 | 16.900 | 17.240 | 17.240 | 5,555,625 |
| 2024-06-19 | 17.900 | 18.080 | 17.400 | 17.610 | 17.610 | 5,112,599 |
| 2024-06-18 | 17.750 | 18.340 | 17.600 | 18.000 | 18.000 | 6,838,087 |
| 2024-06-17 | 17.100 | 18.200 | 16.790 | 17.860 | 17.860 | 8,676,148 |
| 2024-06-14 | 18.170 | 18.810 | 17.460 | 17.510 | 17.510 | 10,117,218 |
| 2024-06-13 | 17.770 | 19.470 | 17.320 | 18.350 | 18.350 | 14,642,335 |
| 2024-06-12 | 15.020 | 17.870 | 14.880 | 17.870 | 17.870 | 8,074,414 |
| 2024-06-11 | 14.870 | 15.120 | 14.120 | 14.890 | 14.890 | 2,769,975 |
| 2024-06-07 | 14.400 | 15.040 | 14.360 | 14.900 | 14.900 | 3,490,310 |
| 2024-06-06 | 15.210 | 15.330 | 13.800 | 14.110 | 14.110 | 3,365,718 |
| 2024-06-05 | 16.000 | 16.000 | 15.130 | 15.210 | 15.210 | 2,287,100 |
| 2024-06-04 | 16.390 | 16.390 | 15.410 | 15.750 | 15.750 | 2,454,400 |
| 2024-06-03 | 17.030 | 17.270 | 16.190 | 16.410 | 16.410 | 1,984,500 |
| 2024-05-31 | 16.620 | 17.000 | 16.510 | 16.950 | 16.900 | 1,614,100 |
| 2024-05-30 | 16.800 | 17.090 | 16.410 | 16.570 | 16.521 | 1,860,999 |
| 2024-05-29 | 17.000 | 17.130 | 16.720 | 16.800 | 16.750 | 1,267,990 |
| 2024-05-28 | 17.140 | 17.160 | 16.700 | 16.840 | 16.790 | 1,469,897 |
| 2024-05-27 | 17.170 | 17.190 | 16.640 | 17.190 | 17.139 | 1,803,363 |
| 2024-05-24 | 17.500 | 17.790 | 16.990 | 17.010 | 16.960 | 2,434,725 |
| 2024-05-23 | 18.080 | 18.150 | 17.450 | 17.500 | 17.448 | 3,364,844 |
| 2024-05-22 | 17.800 | 18.300 | 17.440 | 18.270 | 18.216 | 4,625,005 |
| 2024-05-21 | 18.240 | 19.240 | 17.980 | 18.200 | 18.146 | 6,619,559 |
| 2024-05-20 | 18.000 | 18.230 | 17.670 | 17.980 | 17.927 | 1,702,787 |
| 2024-05-17 | 17.890 | 18.270 | 17.570 | 18.000 | 17.947 | 1,952,788 |
| 2024-05-16 | 17.580 | 18.220 | 17.470 | 17.920 | 17.867 | 2,113,718 |
| 2024-05-15 | 17.750 | 18.080 | 17.310 | 17.380 | 17.329 | 1,775,744 |
| 2024-05-14 | 17.520 | 17.860 | 17.350 | 17.760 | 17.708 | 1,919,888 |
| 2024-05-13 | 17.800 | 17.980 | 17.080 | 17.230 | 17.179 | 1,980,401 |
| 2024-05-10 | 18.580 | 18.980 | 17.830 | 18.030 | 17.977 | 2,503,263 |
| 2024-05-09 | 18.230 | 18.750 | 18.230 | 18.500 | 18.445 | 1,919,500 |
| 2024-05-08 | 18.660 | 18.800 | 18.150 | 18.360 | 18.306 | 3,078,331 |
| 2024-05-07 | 18.880 | 19.580 | 18.600 | 18.810 | 18.755 | 3,968,136 |
| 2024-05-06 | 18.750 | 18.990 | 18.160 | 18.590 | 18.535 | 2,526,157 |
| 2024-04-30 | 18.720 | 18.900 | 18.000 | 18.420 | 18.366 | 2,953,336 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-03 | 0.0500 CNY |
| 2023-06-07 | 0.1600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.