Ronshin Group A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	31.110	32.020	30.520	30.860	30.860	6,833,100
2026-10-20	30.120	31.080	29.800	30.890	30.890	7,456,700
2026-10-19	29.680	30.910	29.320	30.250	30.250	10,283,266
2026-10-16	32.270	33.620	30.150	30.620	30.620	14,110,580
2026-10-15	31.520	34.560	30.770	31.760	31.760	15,824,974
2026-10-14	31.430	34.350	30.700	32.770	32.770	13,825,510
2026-10-13	30.440	32.200	29.630	31.560	31.560	9,601,442
2026-10-12	30.010	32.480	29.910	31.330	31.330	12,144,706
2026-10-09	28.350	30.450	26.560	30.150	30.150	6,502,317
2026-10-08	29.060	29.120	28.110	28.280	28.280	3,287,250
2026-09-30	29.810	30.290	29.160	29.230	29.230	3,145,351
2026-09-29	28.510	29.990	28.420	29.750	29.750	3,657,527
2026-09-28	29.450	30.350	28.710	28.900	28.900	3,333,991
2026-09-24	30.670	30.990	29.710	29.920	29.920	4,381,400
2026-09-23	30.630	31.020	29.700	30.390	30.390	6,392,600
2026-09-22	29.800	31.000	29.120	30.580	30.580	9,153,265
2026-09-21	31.570	31.570	28.670	29.330	29.330	8,289,594
2026-09-18	27.000	28.770	26.860	28.120	28.120	5,012,435
2026-09-17	26.400	27.340	26.340	27.200	27.200	4,575,547
2026-09-16	26.000	26.650	25.550	26.350	26.350	2,778,463
2026-09-15	27.030	27.260	26.030	26.040	26.040	3,016,200
2026-09-14	27.590	27.590	26.800	26.950	26.950	3,324,300
2026-09-11	28.100	28.270	27.270	27.660	27.660	4,435,121
2026-09-10	28.830	28.940	28.080	28.450	28.450	4,043,071
2026-09-09	29.530	29.990	28.500	28.780	28.780	6,737,856
2026-09-08	29.860	30.750	29.520	30.030	30.030	9,504,890
2026-09-07	28.700	30.320	28.660	29.800	29.800	9,299,030
2026-09-04	28.630	30.350	28.420	28.700	28.700	9,491,038
2026-09-03	30.520	31.300	28.900	28.980	28.980	11,614,606
2026-09-02	30.020	30.530	29.560	30.150	30.150	10,514,552
2026-09-01	31.270	32.540	30.060	30.470	30.470	18,418,803
2026-08-31	27.400	31.280	27.000	31.280	31.280	12,747,485
2026-08-28	26.610	26.830	26.020	26.070	26.070	3,128,905
2026-08-27	26.370	26.930	26.300	26.410	26.410	3,229,799
2026-08-26	27.030	27.220	26.380	26.690	26.690	2,751,252
2026-08-25	25.870	27.130	25.330	27.020	27.020	3,575,258
2026-08-24	26.850	28.200	25.910	26.260	26.260	3,852,207
2026-08-21	27.710	28.080	26.650	27.090	27.090	3,800,100
2026-08-20	27.750	29.000	27.040	27.520	27.520	4,576,389
2026-08-19	28.300	28.970	27.150	27.200	27.200	5,369,792
2026-08-18	28.010	29.080	27.460	28.950	28.950	5,357,711
2026-08-17	27.260	28.450	26.550	28.300	28.300	4,500,602
2026-08-14	27.230	27.600	26.220	27.100	27.100	3,657,853
2026-08-13	27.770	28.950	27.220	27.220	27.220	4,291,827
2026-08-12	27.440	27.890	27.120	27.650	27.650	3,004,689
2026-08-11	27.800	27.870	26.950	27.500	27.500	3,390,388
2026-08-10	28.120	28.840	27.410	27.800	27.800	3,420,799
2026-08-07	27.850	28.330	26.330	28.120	28.120	6,361,240
2026-08-06	27.600	29.130	27.000	27.950	27.950	6,672,821
2026-08-05	26.990	28.050	26.700	27.700	27.700	6,722,069
2026-08-04	25.780	27.610	25.780	27.260	27.260	8,952,060
2026-08-03	25.840	27.200	25.660	25.820	25.820	9,528,318
2026-07-31	22.020	26.410	22.020	26.410	26.410	10,115,065
2026-07-30	23.700	24.390	22.010	22.010	22.010	5,745,269
2026-07-29	23.080	24.340	23.060	23.780	23.780	4,338,862
2026-07-28	22.380	23.780	22.380	22.990	22.990	2,937,254
2026-07-27	21.510	22.930	21.400	22.800	22.800	3,156,291
2026-07-24	22.010	22.390	21.360	21.680	21.680	2,440,700
2026-07-23	21.760	22.580	21.360	22.410	22.410	3,297,910
2026-07-22	22.310	22.660	21.540	21.760	21.760	4,007,733

Page 1 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.