Ronshin Group A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	24.500	25.060	24.500	24.570	24.570	4,222,098
2025-07-22	24.230	25.250	24.100	24.900	24.900	7,059,097
2025-07-21	23.720	24.530	23.400	24.250	24.250	7,112,337
2025-07-18	22.850	24.120	22.710	23.900	23.900	10,173,490
2025-07-17	22.460	22.590	22.180	22.570	22.570	3,066,896
2025-07-16	22.250	22.630	22.000	22.440	22.440	3,431,398
2025-07-15	22.580	22.710	21.750	22.250	22.250	4,150,400
2025-07-14	22.990	22.990	22.000	22.600	22.600	4,181,139
2025-07-11	23.080	23.170	22.730	23.060	23.060	2,149,995
2025-07-10	23.240	23.430	22.760	22.980	22.980	1,999,398
2025-07-09	23.000	23.600	22.970	23.230	23.230	3,121,053
2025-07-08	22.880	23.200	22.660	22.960	22.960	2,900,498
2025-07-07	22.430	23.240	22.140	22.930	22.930	3,272,320
2025-07-04	22.990	22.990	22.340	22.390	22.390	2,627,245
2025-07-03	23.050	23.250	22.770	22.880	22.880	3,512,998
2025-07-02	23.290	23.520	22.750	22.920	22.920	2,128,999
2025-07-01	23.400	23.840	22.900	23.120	23.120	2,614,598
2025-06-30	23.050	23.600	22.820	23.150	23.150	3,030,098
2025-06-27	22.680	23.060	22.530	22.880	22.880	2,402,000
2025-06-26	22.790	22.950	22.420	22.720	22.720	1,969,700
2025-06-25	22.760	22.790	22.250	22.760	22.760	1,864,887
2025-06-24	22.290	22.710	22.110	22.680	22.680	1,802,200
2025-06-23	21.690	22.290	21.670	22.070	22.070	2,153,700
2025-06-20	22.380	22.480	21.820	21.870	21.870	2,233,597
2025-06-19	22.570	23.060	22.330	22.450	22.450	2,566,100
2025-06-18	23.100	23.280	22.400	22.570	22.570	2,351,243
2025-06-17	23.560	23.850	22.780	23.070	23.070	2,414,099
2025-06-16	23.050	23.830	23.050	23.570	23.570	2,731,699
2025-06-13	23.940	24.170	23.030	23.200	23.200	4,004,770
2025-06-12	23.960	24.680	23.600	24.500	24.500	4,813,900
2025-06-11	23.430	24.040	23.430	23.880	23.880	3,147,598
2025-06-10	23.380	23.950	22.970	23.630	23.630	3,339,700
2025-06-09	22.980	23.540	22.860	23.380	23.380	2,335,950
2025-06-06	23.080	23.100	22.460	22.820	22.820	1,914,300
2025-06-05	23.300	23.440	22.980	23.080	23.080	1,993,298
2025-06-04	23.360	23.900	23.210	23.400	23.400	2,291,597
2025-06-03	22.850	23.610	22.700	23.280	23.280	2,746,396
2025-05-30	22.890	23.800	22.770	23.160	23.160	3,340,098
2025-05-29	22.120	23.150	22.120	22.890	22.890	3,178,800
2025-05-28	22.730	23.000	22.010	22.300	22.300	2,110,498
2025-05-27	23.030	23.140	22.520	22.630	22.630	2,145,600
2025-05-26	22.560	23.010	22.490	22.950	22.950	2,099,000
2025-05-23	23.130	23.130	22.500	22.570	22.570	3,410,499
2025-05-22	23.100	23.680	22.640	23.280	23.280	3,941,671
2025-05-21	24.750	24.850	22.800	23.000	23.000	6,959,354
2025-05-20	24.030	25.300	23.630	24.940	24.940	7,073,298
2025-05-19	23.300	24.040	23.010	23.910	23.910	4,095,299
2025-05-16	23.400	23.630	23.090	23.220	23.220	3,251,899
2025-05-15	23.640	24.480	23.220	23.560	23.560	4,217,926
2025-05-14	23.750	24.080	23.290	23.550	23.550	4,791,001
2025-05-13	25.300	25.630	23.060	23.840	23.840	9,316,398
2025-05-12	26.200	26.280	25.090	25.220	25.220	4,418,285
2025-05-09	26.350	26.670	25.390	25.930	25.930	5,464,943
2025-05-08	27.900	28.800	26.400	26.840	26.840	7,567,776
2025-05-07	27.600	28.550	26.960	27.050	27.050	3,226,300
2025-05-06	27.820	28.090	26.810	27.610	27.610	4,021,929
2025-04-30	26.190	27.680	26.190	27.600	27.600	4,759,898
2025-04-29	24.980	26.740	24.980	26.170	26.170	3,694,588
2025-04-28	25.640	26.490	25.150	25.300	25.300	3,070,899
2025-04-25	25.600	26.060	24.500	25.740	25.740	2,763,599

← NewerPage 6 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.