Ronshin Group A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	38.100	38.810	36.730	37.240	37.240	7,810,599
2026-01-16	42.520	43.040	37.880	38.520	38.520	10,948,980
2026-01-15	46.510	47.380	41.470	42.520	42.520	16,442,082
2026-01-14	43.300	51.500	42.800	48.400	48.400	18,031,908
2026-01-13	50.100	50.500	44.000	44.550	44.550	19,477,039
2026-01-12	41.510	47.710	40.800	47.710	47.710	20,614,691
2026-01-09	33.700	40.360	33.000	39.760	39.760	18,802,296
2026-01-08	31.010	34.990	30.800	33.630	33.630	10,817,501
2026-01-07	31.730	32.350	30.830	31.310	31.310	6,387,607
2026-01-06	30.790	33.030	30.700	32.380	32.380	8,457,825
2026-01-05	30.750	31.530	30.610	31.000	31.000	7,122,711
2025-12-31	30.200	31.790	30.000	31.080	31.080	10,226,279
2025-12-30	30.110	30.830	29.670	30.010	30.010	4,971,179
2025-12-29	29.700	30.850	29.320	30.080	30.080	5,692,899
2025-12-26	29.930	30.060	29.350	29.370	29.370	3,509,047
2025-12-25	30.200	30.200	29.400	29.940	29.940	3,394,007
2025-12-24	29.800	30.150	29.480	30.090	30.090	4,516,206
2025-12-23	30.560	30.560	29.630	29.970	29.970	4,455,614
2025-12-22	30.620	31.160	29.410	30.570	30.570	8,375,664
2025-12-19	29.130	31.990	28.380	30.860	30.860	9,970,859
2025-12-18	29.300	30.360	28.980	29.080	29.080	4,814,957
2025-12-17	29.530	29.530	28.620	29.160	29.160	3,317,918
2025-12-16	29.800	30.140	29.000	29.360	29.360	4,343,000
2025-12-15	28.320	30.480	27.910	29.960	29.960	8,927,600
2025-12-12	29.410	29.490	28.490	28.620	28.620	4,324,353
2025-12-11	30.280	30.360	29.100	29.380	29.380	5,674,200
2025-12-10	29.840	31.080	29.700	30.580	30.580	8,362,218
2025-12-09	30.400	30.490	29.560	29.580	29.580	5,544,003
2025-12-08	29.900	30.730	29.680	30.400	30.400	5,132,413
2025-12-05	30.190	30.260	29.480	29.900	29.900	5,129,598
2025-12-04	31.360	31.380	30.150	30.190	30.190	5,082,708
2025-12-03	32.250	32.600	30.740	31.270	31.270	8,081,805
2025-12-02	32.230	32.780	31.400	32.520	32.520	8,560,714
2025-12-01	35.030	35.290	32.200	32.520	32.520	13,167,543
2025-11-28	34.330	36.380	33.350	35.270	35.270	11,939,503
2025-11-27	35.460	36.690	33.830	33.850	33.850	11,130,227
2025-11-26	37.010	37.760	35.450	35.750	35.750	14,336,599
2025-11-25	36.600	40.000	35.890	37.100	37.100	21,103,426
2025-11-24	32.130	36.370	31.840	35.390	35.390	20,081,984
2025-11-21	32.800	38.320	32.660	33.930	33.930	19,564,012
2025-11-20	33.810	35.260	32.690	32.960	32.960	9,003,948
2025-11-19	34.690	34.890	32.240	33.150	33.150	11,800,069
2025-11-18	34.040	36.200	33.200	35.200	35.200	17,282,847
2025-11-17	32.160	34.110	31.590	33.720	33.720	8,072,430
2025-11-14	32.520	35.290	32.230	32.700	32.700	10,348,528
2025-11-13	34.270	34.270	32.450	32.640	32.640	7,641,937
2025-11-12	34.100	34.660	33.350	33.830	33.830	8,191,596
2025-11-11	32.620	35.300	31.860	34.310	34.310	16,175,302
2025-11-10	36.990	36.990	32.000	32.970	32.970	18,747,383
2025-11-07	36.860	37.800	36.000	36.400	36.400	12,991,082
2025-11-06	37.590	37.950	35.500	36.680	36.680	13,621,574
2025-11-05	37.770	38.890	36.290	38.160	38.160	19,279,108
2025-11-04	40.630	40.880	37.840	39.640	39.640	23,090,972
2025-11-03	40.000	42.000	38.080	40.200	40.200	29,536,841
2025-10-31	33.680	39.600	33.680	39.600	39.600	10,002,621
2025-10-30	34.500	34.760	32.660	33.000	33.000	10,735,791
2025-10-29	35.710	35.710	33.000	34.330	34.330	13,931,713
2025-10-28	35.600	38.330	35.110	35.810	35.810	14,572,732
2025-10-27	37.640	38.630	35.060	36.000	36.000	17,645,148
2025-10-24	38.000	39.900	35.350	37.830	37.830	24,917,451

← NewerPage 4 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.