Ronshin Group A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	32.100	32.100	31.230	31.640	31.640	2,572,639
2026-04-21	32.030	32.680	31.900	32.200	32.200	3,364,786
2026-04-20	31.490	32.570	31.260	32.380	32.380	3,726,344
2026-04-17	31.510	31.670	30.900	31.500	31.500	2,609,223
2026-04-16	30.910	31.820	30.860	31.690	31.690	3,453,329
2026-04-15	31.910	31.980	30.600	30.720	30.720	2,983,848
2026-04-14	31.780	31.960	31.150	31.620	31.620	3,336,000
2026-04-13	31.660	31.800	31.110	31.490	31.490	2,640,663
2026-04-10	31.970	32.880	31.520	31.850	31.850	4,512,100
2026-04-09	32.000	32.300	31.130	31.670	31.670	6,144,187
2026-04-08	30.690	33.580	30.360	32.670	32.670	7,411,289
2026-04-07	29.150	30.600	28.980	29.950	29.950	3,748,755
2026-04-03	30.210	30.370	28.650	28.970	28.970	2,825,331
2026-04-02	31.030	31.120	29.880	30.120	30.120	2,505,604
2026-04-01	31.310	31.540	30.740	31.130	31.130	2,525,129
2026-03-31	31.410	31.800	30.600	30.700	30.700	2,603,023
2026-03-30	30.900	31.420	30.640	31.380	31.380	2,321,201
2026-03-27	30.290	31.440	30.100	31.200	31.200	2,608,300
2026-03-26	31.450	31.620	30.400	30.690	30.690	2,591,896
2026-03-25	31.010	31.890	31.010	31.510	31.510	3,226,905
2026-03-24	30.730	31.340	30.100	31.100	31.100	4,211,143
2026-03-23	32.000	32.360	29.910	30.220	30.220	6,308,730
2026-03-20	34.700	34.870	32.500	32.590	32.590	4,606,700
2026-03-19	34.370	35.190	34.130	34.480	34.480	3,671,655
2026-03-18	34.400	34.940	34.090	34.900	34.900	2,968,038
2026-03-17	35.300	35.320	34.040	34.090	34.090	3,540,863
2026-03-16	34.610	35.450	34.470	35.090	35.090	3,401,255
2026-03-13	36.070	36.070	34.780	34.920	34.920	4,157,241
2026-03-12	36.820	37.170	35.810	36.060	36.060	3,978,461
2026-03-11	37.350	38.270	36.880	37.000	37.000	6,307,669
2026-03-10	36.100	38.380	36.100	37.350	37.350	8,094,642
2026-03-09	34.200	36.100	33.930	35.900	35.900	7,577,886
2026-03-06	34.500	35.500	34.100	34.950	34.950	6,074,992
2026-03-05	35.730	36.170	34.750	35.050	35.050	8,612,132
2026-03-04	34.400	34.900	34.050	34.590	34.590	4,159,395
2026-03-03	36.390	36.590	34.630	34.730	34.730	6,959,499
2026-03-02	36.660	37.460	36.210	36.310	36.310	8,012,931
2026-02-27	37.800	38.380	37.510	38.050	38.050	7,462,971
2026-02-26	38.770	39.290	37.820	38.020	38.020	8,706,445
2026-02-25	38.190	39.190	37.710	38.770	38.770	11,983,690
2026-02-24	39.030	39.320	37.870	38.190	38.190	15,630,910
2026-02-13	43.140	43.780	39.540	39.620	39.620	23,127,789
2026-02-12	46.890	46.890	41.310	43.000	43.000	31,889,369
2026-02-11	57.790	60.830	47.220	50.110	50.110	34,658,102
2026-02-10	50.690	50.690	50.690	50.690	50.690	2,021,958
2026-02-09	42.240	42.240	42.240	42.240	42.240	2,253,870
2026-02-06	36.690	36.730	34.440	35.200	35.200	7,928,884
2026-02-05	36.000	37.420	35.810	36.580	36.580	6,654,005
2026-02-04	39.180	39.180	36.090	36.290	36.290	9,446,615
2026-02-03	39.850	40.100	38.020	39.000	39.000	5,831,778
2026-02-02	41.020	41.990	38.910	39.070	39.070	5,114,939
2026-01-30	41.850	42.000	40.060	40.800	40.800	7,616,937
2026-01-29	41.030	46.600	40.960	42.130	42.130	12,519,827
2026-01-28	40.160	42.520	39.890	40.300	40.300	8,124,315
2026-01-27	41.670	42.120	39.580	40.160	40.160	6,927,800
2026-01-26	40.580	43.250	39.580	41.670	41.670	11,439,790
2026-01-23	38.490	40.810	37.750	40.550	40.550	10,559,290
2026-01-22	37.030	40.860	36.750	38.650	38.650	12,414,400
2026-01-21	35.920	37.650	35.760	36.840	36.840	6,295,343
2026-01-20	37.330	38.200	36.100	36.520	36.520	8,087,854

← NewerPage 3 of 17 · 994 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.