Ronshin Group A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	22.780	22.970	20.440	22.690	22.690	5,618,890
2026-07-20	23.800	24.300	21.810	22.490	22.490	5,251,254
2026-07-17	25.780	26.070	23.020	23.660	23.660	5,382,480
2026-07-16	25.500	26.200	24.490	25.860	25.860	4,541,591
2026-07-15	24.940	25.800	24.310	25.340	25.340	4,854,934
2026-07-14	24.430	24.810	23.330	24.600	24.600	3,937,537
2026-07-13	25.280	26.050	24.330	24.550	24.550	5,084,607
2026-07-10	23.390	26.980	23.080	25.600	25.600	8,056,615
2026-07-09	22.860	23.670	22.400	23.660	23.660	4,304,800
2026-07-08	23.080	23.460	22.300	22.860	22.860	3,381,346
2026-07-07	23.820	24.080	22.770	22.880	22.880	4,375,065
2026-07-06	24.810	25.320	23.830	23.880	23.880	4,083,316
2026-07-03	25.630	25.950	24.880	24.950	24.950	4,810,853
2026-07-02	26.350	28.480	25.260	25.770	25.770	6,923,434
2026-07-01	25.380	27.470	24.800	26.480	26.480	7,036,576
2026-06-30	25.050	25.700	24.450	25.360	25.360	4,125,841
2026-06-29	25.450	25.890	24.410	25.220	25.220	5,598,417
2026-06-26	26.340	27.500	25.540	25.590	25.590	6,594,325
2026-06-25	28.760	29.310	26.650	26.740	26.740	9,596,719
2026-06-24	31.350	31.690	28.040	29.310	29.310	10,287,530
2026-06-23	34.900	35.100	31.450	31.660	31.660	11,498,000
2026-06-22	34.480	35.920	33.940	35.600	35.600	9,048,767
2026-06-18	32.900	35.800	32.200	34.640	34.640	8,826,543
2026-06-17	33.700	34.150	32.560	32.900	32.900	5,409,680
2026-06-16	34.320	34.430	33.000	33.730	33.730	6,098,315
2026-06-15	32.280	34.160	32.010	33.820	33.820	9,536,874
2026-06-12	32.000	33.320	30.400	32.600	32.600	10,473,810
2026-06-11	35.620	35.800	31.080	31.880	31.880	14,273,180
2026-06-10	36.500	38.450	35.750	36.270	36.270	12,657,530
2026-06-09	35.200	39.080	34.210	37.520	37.520	18,510,074
2026-06-08	32.660	35.980	32.660	35.500	35.500	16,676,904
2026-06-05	33.350	35.340	32.050	33.810	33.810	13,344,986
2026-06-04	32.510	34.200	31.500	32.710	32.710	10,285,070
2026-06-03	31.990	34.000	30.790	33.200	33.200	13,700,171
2026-06-02	33.940	34.210	31.560	32.220	32.220	10,340,259
2026-06-01	33.400	35.820	32.520	33.950	33.950	15,574,377
2026-05-29	29.900	35.400	29.870	33.690	33.690	13,891,290
2026-05-28	29.830	30.600	29.020	29.720	29.720	4,037,805
2026-05-27	32.290	32.290	29.560	29.910	29.910	5,988,958
2026-05-26	32.250	32.250	30.600	30.900	30.900	5,448,604
2026-05-25	28.990	32.790	28.990	31.980	31.980	10,140,400
2026-05-22	28.360	29.280	27.850	28.970	28.970	3,872,863
2026-05-21	29.930	30.590	28.000	28.020	28.020	4,317,291
2026-05-20	30.410	30.490	29.190	29.930	29.930	4,060,891
2026-05-19	30.840	31.570	30.130	30.560	30.560	3,991,176
2026-05-18	30.000	31.080	29.480	30.570	30.570	4,313,728
2026-05-15	30.320	31.500	29.910	30.100	30.100	4,115,342
2026-05-14	32.270	32.680	30.340	30.340	30.340	4,793,151
2026-05-13	30.020	32.620	29.930	32.220	32.220	8,275,006
2026-05-12	31.070	31.210	29.910	30.030	30.030	3,699,674
2026-05-11	31.470	31.950	30.780	31.110	31.110	5,010,512
2026-05-08	33.330	33.580	31.460	31.470	31.470	6,512,239
2026-05-07	30.650	31.910	30.360	31.600	31.600	4,288,404
2026-05-06	30.500	31.680	30.000	30.550	30.550	4,030,494
2026-04-30	29.220	30.100	29.220	30.000	30.000	3,099,290
2026-04-29	28.780	29.950	28.080	29.160	29.160	5,497,263
2026-04-28	30.690	31.000	29.630	29.950	29.950	3,020,631
2026-04-27	31.000	31.010	30.150	30.770	30.770	2,871,638
2026-04-24	30.650	31.230	30.060	30.830	30.830	2,672,773
2026-04-23	31.580	31.830	30.730	30.990	30.990	2,553,107

← NewerPage 2 of 3 · 121 trading daysOlder →

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.