Ronshin Group A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 17.070 | 17.080 | 16.610 | 16.710 | 16.710 | 2,621,700 |
| 2025-01-21 | 17.550 | 17.560 | 16.860 | 17.090 | 17.090 | 3,328,999 |
| 2025-01-20 | 17.290 | 17.600 | 16.820 | 17.330 | 17.330 | 3,819,291 |
| 2025-01-17 | 17.560 | 17.790 | 17.030 | 17.120 | 17.120 | 3,462,598 |
| 2025-01-16 | 17.910 | 18.000 | 17.410 | 17.620 | 17.620 | 6,915,799 |
| 2025-01-15 | 17.390 | 18.150 | 17.380 | 17.960 | 17.960 | 8,830,896 |
| 2025-01-14 | 16.790 | 17.220 | 16.140 | 17.220 | 17.220 | 4,626,198 |
| 2025-01-13 | 15.840 | 16.000 | 15.200 | 15.870 | 15.870 | 2,911,899 |
| 2025-01-10 | 16.860 | 17.500 | 15.900 | 15.990 | 15.990 | 3,399,698 |
| 2025-01-09 | 16.730 | 17.120 | 16.500 | 16.850 | 16.850 | 2,343,300 |
| 2025-01-08 | 16.800 | 17.040 | 16.180 | 16.840 | 16.840 | 3,437,826 |
| 2025-01-07 | 16.180 | 16.880 | 16.160 | 16.870 | 16.870 | 2,397,200 |
| 2025-01-06 | 16.500 | 16.510 | 15.550 | 16.220 | 16.220 | 3,149,022 |
| 2025-01-03 | 18.080 | 18.250 | 16.470 | 16.500 | 16.500 | 4,017,002 |
| 2025-01-02 | 18.000 | 18.680 | 17.690 | 17.980 | 17.980 | 4,239,890 |
| 2024-12-31 | 18.650 | 18.980 | 17.980 | 17.980 | 17.980 | 3,148,000 |
| 2024-12-30 | 18.650 | 19.000 | 17.700 | 18.610 | 18.610 | 5,191,298 |
| 2024-12-27 | 18.700 | 19.110 | 18.570 | 18.700 | 18.700 | 4,155,495 |
| 2024-12-26 | 18.610 | 19.260 | 18.500 | 18.700 | 18.700 | 4,665,597 |
| 2024-12-25 | 19.330 | 19.740 | 17.770 | 18.350 | 18.350 | 5,545,000 |
| 2024-12-24 | 19.200 | 19.850 | 18.280 | 19.540 | 19.540 | 7,292,799 |
| 2024-12-23 | 21.730 | 21.950 | 18.860 | 19.060 | 19.060 | 9,612,740 |
| 2024-12-20 | 20.940 | 23.000 | 20.920 | 21.890 | 21.890 | 8,811,096 |
| 2024-12-19 | 20.410 | 20.980 | 19.900 | 20.770 | 20.770 | 4,453,700 |
| 2024-12-18 | 20.510 | 21.350 | 19.660 | 20.810 | 20.810 | 7,077,774 |
| 2024-12-17 | 22.010 | 22.880 | 20.480 | 20.690 | 20.690 | 10,037,375 |
| 2024-12-16 | 23.790 | 24.480 | 22.250 | 23.080 | 23.080 | 14,065,449 |
| 2024-12-13 | 21.550 | 24.000 | 21.420 | 22.610 | 22.610 | 14,551,107 |
| 2024-12-12 | 22.000 | 22.110 | 21.250 | 21.680 | 21.680 | 4,008,800 |
| 2024-12-11 | 21.310 | 22.440 | 21.290 | 21.810 | 21.810 | 5,216,500 |
| 2024-12-10 | 21.900 | 22.010 | 21.350 | 21.520 | 21.520 | 5,942,204 |
| 2024-12-09 | 21.850 | 22.200 | 21.030 | 21.410 | 21.410 | 4,996,025 |
| 2024-12-06 | 21.460 | 21.920 | 21.000 | 21.630 | 21.630 | 6,466,972 |
| 2024-12-05 | 20.250 | 21.410 | 20.250 | 21.210 | 21.210 | 5,156,999 |
| 2024-12-04 | 21.000 | 21.000 | 20.200 | 20.500 | 20.500 | 5,006,073 |
| 2024-12-03 | 21.000 | 21.560 | 20.560 | 21.200 | 21.200 | 8,172,597 |
| 2024-12-02 | 20.820 | 21.930 | 20.680 | 21.160 | 21.160 | 9,150,408 |
| 2024-11-29 | 20.580 | 21.370 | 20.180 | 21.120 | 21.120 | 7,941,600 |
| 2024-11-28 | 20.580 | 21.200 | 20.380 | 20.470 | 20.470 | 7,844,871 |
| 2024-11-27 | 19.790 | 20.870 | 18.930 | 20.850 | 20.850 | 9,038,300 |
| 2024-11-26 | 20.000 | 21.140 | 19.720 | 19.820 | 19.820 | 7,202,300 |
| 2024-11-25 | 19.010 | 19.710 | 18.210 | 19.690 | 19.690 | 4,469,100 |
| 2024-11-22 | 19.600 | 20.260 | 18.510 | 18.640 | 18.640 | 4,551,800 |
| 2024-11-21 | 19.440 | 19.890 | 19.240 | 19.510 | 19.510 | 3,375,500 |
| 2024-11-20 | 18.610 | 19.500 | 18.610 | 19.430 | 19.430 | 4,434,355 |
| 2024-11-19 | 18.230 | 18.610 | 17.830 | 18.610 | 18.610 | 4,032,119 |
| 2024-11-18 | 19.600 | 19.730 | 17.800 | 18.230 | 18.230 | 6,143,800 |
| 2024-11-15 | 19.820 | 20.770 | 19.460 | 19.540 | 19.540 | 6,785,119 |
| 2024-11-14 | 20.020 | 20.830 | 19.730 | 19.820 | 19.820 | 7,766,719 |
| 2024-11-13 | 19.250 | 20.210 | 19.250 | 20.210 | 20.210 | 5,597,519 |
| 2024-11-12 | 20.100 | 20.130 | 19.170 | 19.380 | 19.380 | 3,990,300 |
| 2024-11-11 | 18.890 | 20.000 | 18.730 | 20.000 | 20.000 | 6,174,925 |
| 2024-11-08 | 19.300 | 19.530 | 18.920 | 18.960 | 18.960 | 3,928,748 |
| 2024-11-07 | 18.660 | 19.170 | 18.550 | 19.140 | 19.140 | 4,007,000 |
| 2024-11-06 | 18.590 | 19.020 | 18.500 | 18.790 | 18.790 | 4,025,737 |
| 2024-11-05 | 18.240 | 18.700 | 18.140 | 18.650 | 18.650 | 3,689,284 |
| 2024-11-04 | 17.620 | 18.250 | 17.550 | 18.190 | 18.190 | 3,612,882 |
| 2024-11-01 | 18.710 | 18.930 | 17.600 | 17.770 | 17.770 | 5,666,533 |
| 2024-10-31 | 18.600 | 19.190 | 18.440 | 18.720 | 18.720 | 6,438,627 |
| 2024-10-30 | 19.180 | 19.900 | 18.500 | 19.000 | 19.000 | 9,618,799 |
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.