Rongsheng Paper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	10.370	10.580	10.350	10.490	10.490	886,196
2024-07-25	10.190	10.380	10.160	10.360	10.360	1,068,256
2024-07-24	10.220	10.300	10.150	10.290	10.290	1,186,496
2024-07-23	10.350	10.390	10.200	10.200	10.200	1,276,720
2024-07-22	10.490	10.490	10.280	10.340	10.340	1,350,088
2024-07-19	10.460	10.590	10.390	10.480	10.480	1,245,920
2024-07-18	10.570	10.570	10.260	10.480	10.480	1,467,658
2024-07-17	10.570	10.650	10.520	10.590	10.590	1,013,542
2024-07-16	10.660	10.710	10.530	10.580	10.580	1,386,500
2024-07-15	10.710	10.790	10.610	10.720	10.720	1,126,600
2024-07-12	10.860	10.930	10.710	10.810	10.810	1,313,092
2024-07-11	10.870	10.930	10.720	10.860	10.860	1,737,628
2024-07-10	10.790	10.870	10.690	10.720	10.720	1,081,400
2024-07-09	10.650	10.850	10.480	10.820	10.820	1,684,070
2024-07-08	10.900	10.990	10.670	10.740	10.740	1,968,960
2024-07-05	10.780	10.780	10.780	10.780	10.780	0
2024-07-04	11.140	11.140	10.760	10.780	10.780	1,732,188
2024-07-03	11.130	11.280	11.040	11.050	11.050	1,968,600
2024-07-02	10.950	11.190	10.850	11.140	11.140	2,173,093
2024-07-01	10.620	10.930	10.600	10.930	10.930	2,323,509
2024-06-28	10.450	10.770	10.410	10.620	10.620	1,673,140
2024-06-27	10.560	10.640	10.440	10.460	10.460	1,332,300
2024-06-26	10.360	10.620	10.210	10.600	10.600	2,172,479
2024-06-25	10.260	10.420	10.240	10.330	10.330	1,434,053
2024-06-24	10.590	10.590	10.180	10.260	10.260	2,256,296
2024-06-21	10.700	10.720	10.560	10.610	10.610	1,490,900
2024-06-20	10.890	10.900	10.710	10.720	10.720	1,392,200
2024-06-19	10.930	11.020	10.770	10.870	10.870	1,484,950
2024-06-18	10.960	11.000	10.790	10.900	10.900	1,476,200
2024-06-17	10.900	11.030	10.870	10.910	10.910	1,268,100
2024-06-14	10.940	11.050	10.770	10.970	10.970	1,856,200
2024-06-13	10.940	11.130	10.920	10.950	10.950	1,913,800
2024-06-12	10.780	11.020	10.720	11.000	11.000	2,532,616
2024-06-11	10.600	10.820	10.450	10.800	10.800	2,667,112
2024-06-07	10.420	10.680	10.400	10.640	10.640	2,815,922
2024-06-06	10.780	10.840	10.220	10.310	10.310	4,516,280
2024-06-05	11.060	11.060	10.790	10.790	10.790	2,399,140
2024-06-04	11.060	11.180	10.900	11.060	11.060	2,497,420
2024-06-03	11.500	11.500	11.030	11.130	11.130	3,512,837
2024-05-31	11.420	11.520	11.340	11.500	11.500	1,726,257
2024-05-30	11.460	11.480	11.270	11.350	11.350	2,793,018
2024-05-29	11.490	11.620	11.400	11.440	11.440	2,067,861
2024-05-28	11.670	11.760	11.490	11.520	11.520	2,105,161
2024-05-27	11.670	11.740	11.540	11.720	11.720	2,246,900
2024-05-24	11.660	11.780	11.520	11.590	11.590	2,394,692
2024-05-23	11.870	11.930	11.640	11.680	11.680	3,086,220
2024-05-22	11.940	12.150	11.910	11.950	11.950	2,039,786
2024-05-21	11.900	12.160	11.830	12.000	12.000	3,117,584
2024-05-20	11.890	12.000	11.850	11.910	11.910	2,193,270
2024-05-17	11.850	11.990	11.800	11.920	11.920	2,506,755
2024-05-16	11.810	11.970	11.780	11.900	11.900	3,503,008
2024-05-15	11.920	12.190	11.860	11.910	11.910	4,153,568
2024-05-14	11.880	12.010	11.780	11.930	11.930	4,177,780
2024-05-13	11.660	11.860	11.480	11.720	11.720	4,099,214
2024-05-10	11.680	11.800	11.580	11.700	11.700	3,342,421
2024-05-09	11.890	12.100	11.870	12.060	12.060	4,287,226
2024-05-08	12.150	12.150	11.870	11.960	11.960	4,146,000
2024-05-07	12.250	12.290	12.040	12.140	12.140	4,229,557
2024-05-06	11.960	12.110	11.840	12.070	12.070	6,245,114
2024-04-30	11.680	12.000	11.610	11.840	11.840	9,341,538

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.4600 CNY
2022-06-13	0.3500 CNY
2021-05-17	0.7000 CNY
2020-05-19	0.6020 CNY
2019-04-29	0.4700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.