Rongsheng Paper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	13.980	13.980	13.460	13.530	13.530	2,807,400
2023-10-30	13.760	14.030	13.690	13.850	13.850	4,715,755
2023-10-27	13.520	13.860	13.400	13.820	13.820	2,837,792
2023-10-26	13.400	13.670	13.340	13.550	13.550	2,295,956
2023-10-25	13.620	13.750	13.480	13.520	13.520	2,212,168
2023-10-24	13.110	13.830	13.110	13.680	13.680	2,788,456
2023-10-23	13.480	13.490	13.030	13.110	13.110	2,299,820
2023-10-20	13.680	13.880	13.390	13.490	13.490	2,151,756
2023-10-19	13.080	14.000	13.080	13.690	13.690	3,985,989
2023-10-18	14.100	14.260	13.730	13.770	13.770	2,087,776
2023-10-17	13.970	14.340	13.970	14.270	14.270	2,123,500
2023-10-16	14.020	14.280	13.920	14.060	14.060	2,664,595
2023-10-13	14.470	14.470	14.150	14.290	14.290	2,792,137
2023-10-12	15.060	15.060	14.440	14.470	14.470	2,564,244
2023-10-11	14.420	15.190	14.230	14.830	14.830	5,391,186
2023-10-10	14.690	14.800	14.360	14.410	14.410	3,702,158
2023-10-09	14.800	15.000	14.360	14.690	14.690	5,464,380
2023-09-28	15.100	15.570	14.490	14.730	14.730	6,376,895
2023-09-27	15.400	15.680	14.910	15.200	15.200	3,953,380
2023-09-26	15.710	15.980	15.470	15.500	15.500	2,132,080
2023-09-25	15.700	15.890	15.570	15.710	15.710	2,795,600
2023-09-22	15.630	15.820	15.350	15.820	15.820	2,833,500
2023-09-21	15.490	16.160	15.400	15.720	15.720	4,761,992
2023-09-20	15.360	15.610	15.340	15.500	15.500	2,236,196
2023-09-19	15.320	16.050	15.320	15.510	15.510	3,799,400
2023-09-18	15.210	15.600	14.910	15.470	15.470	4,521,388
2023-09-15	15.200	15.300	14.910	15.020	15.020	2,930,134
2023-09-14	15.150	15.350	14.930	15.120	15.120	4,819,680
2023-09-13	15.620	15.710	15.040	15.190	15.190	4,714,996
2023-09-12	16.150	16.150	15.490	15.640	15.640	5,242,242
2023-09-11	16.090	16.160	15.760	16.040	16.040	3,449,275
2023-09-08	16.160	16.180	15.800	15.950	15.950	3,154,376
2023-09-07	16.460	16.570	15.900	15.980	15.980	2,606,560
2023-09-06	16.480	16.590	16.300	16.460	16.460	3,100,704
2023-09-05	16.680	16.790	16.420	16.440	16.440	3,663,252
2023-09-04	16.350	16.750	16.070	16.680	16.680	6,193,980
2023-09-01	15.880	16.350	15.580	16.330	16.330	5,704,743
2023-08-31	15.340	15.880	15.280	15.810	15.810	5,874,379
2023-08-30	14.590	15.360	14.570	15.240	15.240	4,071,945
2023-08-29	13.980	14.640	13.900	14.610	14.610	3,095,642
2023-08-28	14.420	14.730	13.940	13.950	13.950	4,230,527
2023-08-25	14.160	14.390	13.740	13.800	13.800	3,427,516
2023-08-24	14.230	14.410	14.080	14.200	14.200	1,987,897
2023-08-23	14.400	14.640	14.120	14.240	14.240	3,377,240
2023-08-22	15.150	15.150	14.340	14.430	14.430	5,029,273
2023-08-21	14.830	15.220	14.700	14.920	14.920	4,478,697
2023-08-18	15.650	15.780	15.110	15.140	15.140	10,280,289
2023-08-17	15.880	16.470	15.670	16.450	16.450	9,591,193
2023-08-16	16.060	16.590	15.820	16.000	16.000	10,779,630
2023-08-15	15.440	15.850	15.400	15.560	15.560	3,257,936
2023-08-14	15.530	15.630	15.310	15.510	15.510	3,020,800
2023-08-11	15.680	15.790	15.480	15.530	15.530	1,960,200
2023-08-10	15.580	15.800	15.480	15.740	15.740	1,558,276
2023-08-09	15.550	15.650	15.370	15.610	15.610	1,745,055
2023-08-08	15.380	15.720	15.300	15.530	15.530	1,972,788
2023-08-07	15.490	15.650	15.280	15.360	15.360	1,926,284
2023-08-04	15.500	15.740	15.440	15.490	15.490	2,681,603
2023-08-03	15.510	15.720	15.440	15.480	15.480	2,418,047
2023-08-02	15.900	16.000	15.560	15.600	15.600	2,896,279
2023-08-01	15.730	16.280	15.450	15.900	15.900	4,491,101

← NewerPage 13 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.