Rongsheng Paper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	11.060	11.480	11.040	11.460	11.460	6,064,455
2024-04-26	10.890	11.130	10.880	11.060	11.060	3,062,100
2024-04-25	10.820	11.050	10.800	10.960	10.960	2,734,190
2024-04-24	10.800	10.860	10.700	10.860	10.860	2,022,550
2024-04-23	10.820	10.930	10.740	10.790	10.790	2,618,992
2024-04-22	10.790	11.150	10.790	10.880	10.880	4,077,000
2024-04-19	10.760	10.930	10.710	10.810	10.810	2,375,896
2024-04-18	10.780	10.870	10.610	10.800	10.800	2,850,275
2024-04-17	10.450	10.790	10.400	10.780	10.780	4,823,784
2024-04-16	10.880	10.880	10.190	10.250	10.250	5,511,468
2024-04-15	11.160	11.280	10.740	10.880	10.880	5,918,528
2024-04-12	11.300	11.380	11.180	11.210	11.210	3,171,100
2024-04-11	11.260	11.440	11.190	11.380	11.380	3,228,600
2024-04-10	11.450	11.530	11.140	11.330	11.330	3,853,100
2024-04-09	11.200	11.520	11.120	11.480	11.480	5,412,204
2024-04-08	11.500	11.500	11.020	11.080	11.080	6,773,157
2024-04-03	11.580	11.780	11.420	11.510	11.510	5,382,836
2024-04-02	12.010	12.100	11.610	11.760	11.760	9,332,400
2024-04-01	12.150	12.520	11.780	12.020	12.020	18,406,655
2024-03-29	10.760	11.510	10.710	11.510	11.510	1,653,325
2024-03-28	10.640	10.890	10.610	10.780	10.780	2,755,600
2024-03-27	10.900	10.960	10.660	10.660	10.660	2,861,928
2024-03-26	10.970	11.050	10.720	10.910	10.910	3,043,808
2024-03-25	11.110	11.250	10.970	10.980	10.980	3,330,500
2024-03-22	11.170	11.250	10.990	11.110	11.110	2,703,800
2024-03-21	11.200	11.320	11.090	11.240	11.240	2,946,346
2024-03-20	11.180	11.260	11.120	11.260	11.260	2,967,600
2024-03-19	10.990	11.280	10.980	11.190	11.190	6,397,945
2024-03-18	10.910	10.990	10.870	10.990	10.990	4,902,740
2024-03-15	10.780	10.860	10.720	10.850	10.850	2,720,160
2024-03-14	10.750	10.870	10.680	10.820	10.820	2,962,871
2024-03-13	10.820	10.910	10.770	10.810	10.810	3,803,524
2024-03-12	10.890	10.980	10.730	10.880	10.880	5,053,500
2024-03-11	10.740	10.810	10.580	10.770	10.770	6,894,915
2024-03-08	10.380	10.440	10.240	10.400	10.400	2,359,380
2024-03-07	10.410	10.500	10.340	10.350	10.350	2,690,484
2024-03-06	10.300	10.460	10.250	10.390	10.390	2,661,688
2024-03-05	10.500	10.500	10.280	10.290	10.290	4,927,728
2024-03-04	10.510	10.630	10.440	10.550	10.550	3,822,659
2024-03-01	10.560	10.650	10.430	10.510	10.510	4,621,077
2024-02-29	10.310	10.670	10.280	10.590	10.590	6,543,717
2024-02-28	11.000	11.100	10.470	10.470	10.470	16,262,652
2024-02-27	11.000	11.340	10.920	11.340	11.340	6,200,436
2024-02-26	10.750	11.110	10.740	11.100	11.100	6,774,562
2024-02-23	10.490	10.730	10.410	10.680	10.680	5,342,831
2024-02-22	10.350	10.490	10.230	10.450	10.450	4,185,868
2024-02-21	10.210	10.590	10.100	10.360	10.360	4,885,768
2024-02-20	10.000	10.460	9.850	10.250	10.250	4,925,177
2024-02-19	9.850	10.440	9.790	10.060	10.060	9,299,693
2024-02-08	8.870	9.710	8.870	9.710	9.710	9,087,465
2024-02-07	9.120	9.290	8.730	8.830	8.830	7,543,083
2024-02-06	8.450	9.290	8.280	9.110	9.110	7,423,441
2024-02-05	9.560	9.560	8.690	8.730	8.730	7,450,452
2024-02-02	10.110	10.180	9.360	9.650	9.650	5,591,940
2024-02-01	10.210	10.210	9.880	10.110	10.110	4,578,010
2024-01-31	10.360	10.570	10.180	10.210	10.210	5,695,200
2024-01-30	11.100	11.120	10.340	10.440	10.440	9,027,700
2024-01-29	11.360	11.360	11.100	11.110	11.110	4,705,985
2024-01-26	11.310	11.470	11.200	11.280	11.280	2,826,576
2024-01-25	11.000	11.410	10.930	11.400	11.400	4,975,890

← NewerPage 11 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.