Ronshin Group A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 33.880 | 38.030 | 32.670 | 38.030 | 38.030 | 16,262,805 |
| 2025-10-22 | 32.570 | 35.200 | 31.400 | 31.690 | 31.690 | 24,779,522 |
| 2025-10-21 | 26.300 | 30.600 | 26.300 | 30.600 | 30.600 | 20,631,776 |
| 2025-10-20 | 24.730 | 26.210 | 24.730 | 25.500 | 25.500 | 7,699,995 |
| 2025-10-17 | 23.840 | 24.930 | 23.650 | 24.710 | 24.710 | 5,155,293 |
| 2025-10-16 | 23.670 | 23.980 | 23.330 | 23.700 | 23.700 | 2,437,993 |
| 2025-10-15 | 23.390 | 23.700 | 23.050 | 23.700 | 23.700 | 2,446,792 |
| 2025-10-14 | 23.680 | 23.990 | 23.050 | 23.190 | 23.190 | 1,950,395 |
| 2025-10-13 | 22.700 | 23.520 | 22.340 | 23.500 | 23.500 | 2,412,499 |
| 2025-10-10 | 23.450 | 24.050 | 23.410 | 23.640 | 23.640 | 2,435,609 |
| 2025-10-09 | 24.210 | 24.350 | 23.560 | 23.580 | 23.580 | 2,587,898 |
| 2025-09-30 | 24.100 | 24.380 | 23.900 | 24.020 | 24.020 | 1,642,498 |
| 2025-09-29 | 23.790 | 24.120 | 23.280 | 23.940 | 23.940 | 1,883,199 |
| 2025-09-26 | 24.010 | 24.240 | 23.510 | 23.740 | 23.740 | 1,912,100 |
| 2025-09-25 | 24.390 | 24.920 | 24.090 | 24.120 | 24.120 | 2,676,199 |
| 2025-09-24 | 23.330 | 24.340 | 23.200 | 24.290 | 24.290 | 2,702,900 |
| 2025-09-23 | 23.760 | 23.900 | 22.520 | 23.460 | 23.460 | 3,180,174 |
| 2025-09-22 | 23.950 | 24.170 | 23.530 | 23.870 | 23.870 | 1,669,800 |
| 2025-09-19 | 24.070 | 24.200 | 23.540 | 24.020 | 24.020 | 2,223,142 |
| 2025-09-18 | 24.660 | 24.750 | 23.600 | 23.970 | 23.970 | 3,125,698 |
| 2025-09-17 | 24.770 | 24.900 | 24.550 | 24.660 | 24.660 | 2,456,700 |
| 2025-09-16 | 24.800 | 24.980 | 24.460 | 24.770 | 24.770 | 2,388,099 |
| 2025-09-15 | 24.600 | 25.180 | 24.300 | 24.810 | 24.810 | 2,741,499 |
| 2025-09-12 | 25.020 | 25.160 | 24.540 | 24.680 | 24.680 | 2,095,300 |
| 2025-09-11 | 25.120 | 25.250 | 24.320 | 24.980 | 24.980 | 3,032,367 |
| 2025-09-10 | 24.740 | 25.430 | 24.740 | 25.120 | 25.120 | 2,178,516 |
| 2025-09-09 | 25.200 | 25.370 | 24.720 | 24.830 | 24.830 | 2,551,596 |
| 2025-09-08 | 24.860 | 25.460 | 24.860 | 25.290 | 25.290 | 2,413,000 |
| 2025-09-05 | 24.780 | 25.040 | 24.260 | 25.000 | 25.000 | 2,721,600 |
| 2025-09-04 | 24.800 | 25.350 | 24.300 | 24.630 | 24.630 | 3,338,198 |
| 2025-09-03 | 25.990 | 26.390 | 24.730 | 24.990 | 24.990 | 4,275,984 |
| 2025-09-02 | 25.740 | 27.500 | 25.740 | 26.110 | 26.110 | 7,113,499 |
| 2025-09-01 | 25.620 | 26.660 | 25.310 | 25.720 | 25.720 | 5,150,000 |
| 2025-08-29 | 25.460 | 25.590 | 25.000 | 25.200 | 25.200 | 3,395,100 |
| 2025-08-28 | 25.700 | 26.320 | 24.440 | 25.600 | 25.600 | 5,015,574 |
| 2025-08-27 | 26.670 | 26.980 | 25.500 | 25.530 | 25.530 | 4,399,297 |
| 2025-08-26 | 26.720 | 26.910 | 26.350 | 26.450 | 26.450 | 3,336,796 |
| 2025-08-25 | 27.570 | 28.080 | 26.420 | 26.820 | 26.820 | 7,405,288 |
| 2025-08-22 | 27.330 | 27.920 | 27.000 | 27.500 | 27.500 | 3,511,738 |
| 2025-08-21 | 27.600 | 28.450 | 27.300 | 27.510 | 27.510 | 4,548,400 |
| 2025-08-20 | 27.760 | 28.390 | 26.800 | 27.610 | 27.610 | 5,645,486 |
| 2025-08-19 | 27.220 | 28.480 | 27.000 | 27.820 | 27.820 | 7,525,642 |
| 2025-08-18 | 25.250 | 27.580 | 25.250 | 27.200 | 27.200 | 8,321,546 |
| 2025-08-15 | 24.890 | 25.350 | 24.820 | 25.050 | 25.050 | 3,413,977 |
| 2025-08-14 | 26.110 | 26.350 | 24.860 | 24.900 | 24.900 | 4,634,187 |
| 2025-08-13 | 25.660 | 26.940 | 25.080 | 26.180 | 26.180 | 7,861,997 |
| 2025-08-12 | 26.030 | 26.230 | 25.550 | 25.670 | 25.670 | 2,662,898 |
| 2025-08-11 | 25.880 | 26.340 | 25.540 | 26.030 | 26.030 | 3,843,096 |
| 2025-08-08 | 25.980 | 26.130 | 25.400 | 25.640 | 25.640 | 3,418,682 |
| 2025-08-07 | 26.360 | 26.670 | 25.930 | 26.050 | 26.050 | 3,470,500 |
| 2025-08-06 | 26.860 | 27.140 | 25.940 | 26.220 | 26.220 | 5,091,753 |
| 2025-08-05 | 25.440 | 27.180 | 25.270 | 26.500 | 26.500 | 6,813,099 |
| 2025-08-04 | 25.180 | 25.600 | 24.750 | 25.410 | 25.410 | 4,174,851 |
| 2025-08-01 | 24.980 | 25.600 | 24.600 | 25.430 | 25.430 | 4,983,897 |
| 2025-07-31 | 25.210 | 25.800 | 24.600 | 24.900 | 24.900 | 5,581,198 |
| 2025-07-30 | 25.010 | 25.840 | 24.780 | 25.580 | 25.580 | 6,966,399 |
| 2025-07-29 | 25.200 | 25.960 | 24.620 | 25.130 | 25.130 | 6,897,652 |
| 2025-07-28 | 25.760 | 25.960 | 24.500 | 24.940 | 24.940 | 5,927,697 |
| 2025-07-25 | 25.300 | 25.670 | 24.920 | 25.550 | 25.550 | 3,707,799 |
| 2025-07-24 | 24.560 | 25.990 | 24.370 | 25.360 | 25.360 | 6,023,033 |
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.