Ronshin Group A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 25.860 | 26.260 | 24.960 | 25.170 | 25.170 | 2,504,200 |
| 2025-04-23 | 25.940 | 26.270 | 25.620 | 25.680 | 25.680 | 1,432,900 |
| 2025-04-22 | 26.420 | 26.660 | 25.880 | 25.940 | 25.940 | 2,043,689 |
| 2025-04-21 | 25.300 | 26.700 | 25.000 | 26.650 | 26.650 | 4,175,399 |
| 2025-04-18 | 26.170 | 26.290 | 24.990 | 25.230 | 25.230 | 2,894,800 |
| 2025-04-17 | 26.100 | 26.670 | 25.700 | 25.810 | 25.810 | 3,522,096 |
| 2025-04-16 | 26.930 | 27.220 | 25.750 | 26.420 | 26.420 | 4,952,063 |
| 2025-04-15 | 25.330 | 27.110 | 25.200 | 26.460 | 26.460 | 6,112,399 |
| 2025-04-14 | 24.700 | 26.490 | 24.500 | 25.580 | 25.580 | 6,643,099 |
| 2025-04-11 | 24.580 | 24.960 | 23.870 | 24.330 | 24.330 | 3,776,600 |
| 2025-04-10 | 22.190 | 24.500 | 22.190 | 24.100 | 24.100 | 5,392,439 |
| 2025-04-09 | 20.810 | 21.850 | 19.350 | 21.750 | 21.750 | 5,524,999 |
| 2025-04-08 | 19.310 | 21.320 | 19.260 | 21.000 | 21.000 | 5,655,629 |
| 2025-04-07 | 22.800 | 23.460 | 19.260 | 19.500 | 19.500 | 7,414,998 |
| 2025-04-03 | 23.830 | 24.680 | 23.400 | 24.070 | 24.070 | 4,168,398 |
| 2025-04-02 | 24.110 | 24.550 | 23.510 | 23.850 | 23.850 | 4,451,929 |
| 2025-04-01 | 23.690 | 25.250 | 23.410 | 23.990 | 23.990 | 7,495,597 |
| 2025-03-31 | 23.400 | 23.750 | 22.700 | 23.320 | 23.320 | 4,250,098 |
| 2025-03-28 | 23.170 | 24.110 | 23.170 | 23.710 | 23.710 | 4,181,096 |
| 2025-03-27 | 23.670 | 23.690 | 22.550 | 23.420 | 23.420 | 3,728,129 |
| 2025-03-26 | 23.280 | 23.960 | 23.090 | 23.460 | 23.460 | 3,578,499 |
| 2025-03-25 | 23.970 | 24.330 | 22.630 | 23.310 | 23.310 | 5,210,872 |
| 2025-03-24 | 24.340 | 24.480 | 22.960 | 23.730 | 23.730 | 6,148,900 |
| 2025-03-21 | 23.620 | 24.620 | 23.400 | 24.350 | 24.350 | 5,825,797 |
| 2025-03-20 | 24.000 | 24.320 | 23.000 | 23.500 | 23.500 | 5,950,999 |
| 2025-03-19 | 23.380 | 24.660 | 23.380 | 24.000 | 24.000 | 6,965,100 |
| 2025-03-18 | 23.240 | 24.360 | 22.800 | 23.670 | 23.670 | 7,591,299 |
| 2025-03-17 | 22.800 | 23.500 | 22.600 | 23.140 | 23.140 | 6,089,299 |
| 2025-03-14 | 22.000 | 23.000 | 21.700 | 22.800 | 22.800 | 6,399,899 |
| 2025-03-13 | 21.880 | 22.450 | 21.350 | 21.990 | 21.990 | 6,028,299 |
| 2025-03-12 | 21.250 | 22.170 | 20.910 | 21.950 | 21.950 | 9,834,623 |
| 2025-03-11 | 20.000 | 21.330 | 19.700 | 21.190 | 21.190 | 8,227,399 |
| 2025-03-10 | 20.000 | 20.550 | 19.640 | 20.060 | 20.060 | 9,120,797 |
| 2025-03-07 | 18.500 | 21.500 | 18.430 | 19.470 | 19.470 | 15,328,528 |
| 2025-03-06 | 17.890 | 18.560 | 17.840 | 18.450 | 18.450 | 3,279,500 |
| 2025-03-05 | 17.950 | 17.990 | 17.470 | 17.820 | 17.820 | 2,028,200 |
| 2025-03-04 | 17.590 | 17.950 | 17.410 | 17.900 | 17.900 | 2,300,299 |
| 2025-03-03 | 17.620 | 17.950 | 17.350 | 17.510 | 17.510 | 2,431,400 |
| 2025-02-28 | 18.220 | 18.300 | 17.230 | 17.360 | 17.360 | 3,297,000 |
| 2025-02-27 | 18.690 | 18.870 | 17.970 | 18.310 | 18.310 | 3,192,799 |
| 2025-02-26 | 18.760 | 19.260 | 18.490 | 18.720 | 18.720 | 2,798,898 |
| 2025-02-25 | 18.720 | 18.970 | 18.400 | 18.750 | 18.750 | 2,433,005 |
| 2025-02-24 | 18.770 | 19.130 | 18.690 | 18.920 | 18.920 | 3,616,397 |
| 2025-02-21 | 19.000 | 19.100 | 18.360 | 18.830 | 18.830 | 2,834,219 |
| 2025-02-20 | 18.990 | 19.090 | 18.750 | 18.810 | 18.810 | 2,666,407 |
| 2025-02-19 | 18.640 | 18.920 | 18.460 | 18.900 | 18.900 | 2,643,106 |
| 2025-02-18 | 19.660 | 19.660 | 18.470 | 18.540 | 18.540 | 3,295,307 |
| 2025-02-17 | 19.430 | 19.710 | 19.100 | 19.460 | 19.460 | 2,874,200 |
| 2025-02-14 | 19.250 | 19.510 | 18.800 | 19.430 | 19.430 | 3,546,799 |
| 2025-02-13 | 19.670 | 19.740 | 19.090 | 19.250 | 19.250 | 3,853,699 |
| 2025-02-12 | 19.310 | 19.880 | 19.120 | 19.460 | 19.460 | 3,936,824 |
| 2025-02-11 | 19.320 | 19.770 | 18.780 | 19.270 | 19.270 | 4,479,800 |
| 2025-02-10 | 18.700 | 19.330 | 18.520 | 19.310 | 19.310 | 3,199,597 |
| 2025-02-07 | 18.500 | 19.110 | 18.210 | 18.520 | 18.520 | 4,215,698 |
| 2025-02-06 | 18.280 | 18.710 | 18.060 | 18.440 | 18.440 | 3,748,608 |
| 2025-02-05 | 17.790 | 18.360 | 17.620 | 18.300 | 18.300 | 4,286,443 |
| 2025-01-27 | 17.910 | 17.980 | 17.210 | 17.350 | 17.350 | 3,061,997 |
| 2025-01-24 | 16.980 | 17.600 | 16.700 | 17.540 | 17.540 | 3,264,799 |
| 2025-01-23 | 16.990 | 17.380 | 16.800 | 16.980 | 16.980 | 3,751,193 |
| 2025-01-22 | 17.070 | 17.080 | 16.610 | 16.710 | 16.710 | 2,621,700 |
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.