Rongsheng Paper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	13.190	13.280	12.190	12.330	12.330	8,328,547
2026-07-17	13.650	13.770	12.960	13.180	13.180	6,467,861
2026-07-16	13.800	14.000	13.530	13.650	13.650	6,347,896
2026-07-15	13.690	13.920	13.620	13.890	13.890	3,707,479
2026-07-14	13.410	13.770	13.240	13.760	13.760	5,016,600
2026-07-13	13.750	14.020	13.350	13.410	13.410	7,100,564
2026-07-10	13.630	14.050	13.200	13.750	13.750	5,683,334
2026-07-09	13.470	13.860	13.380	13.710	13.710	5,415,568
2026-07-08	14.060	14.200	13.400	13.450	13.450	7,460,088
2026-07-07	14.300	14.490	13.570	13.590	13.590	6,566,100
2026-07-06	14.690	15.140	14.050	14.350	14.350	13,989,599
2026-07-03	13.500	14.700	13.490	14.700	14.700	10,363,199
2026-07-02	13.050	13.510	13.020	13.360	13.360	6,005,671
2026-07-01	13.000	13.290	12.950	13.120	13.120	3,945,500
2026-06-30	13.350	13.440	12.900	13.030	13.030	4,974,312
2026-06-29	12.950	13.360	12.570	13.220	13.220	7,050,600
2026-06-26	12.940	13.180	12.660	13.000	13.000	7,045,686
2026-06-25	13.550	13.550	12.700	12.940	12.940	9,672,812
2026-06-24	14.100	14.190	13.450	13.520	13.520	7,114,655
2026-06-23	14.500	14.500	14.050	14.170	14.170	7,613,132
2026-06-22	15.400	15.610	14.270	14.520	14.520	11,653,109
2026-06-18	15.720	15.900	15.170	15.600	15.600	7,831,898
2026-06-17	15.410	15.980	15.410	15.700	15.700	6,344,596
2026-06-16	15.470	15.980	15.200	15.410	15.410	6,341,073
2026-06-15	15.610	15.790	15.300	15.460	15.460	5,268,342
2026-06-12	15.000	16.280	14.740	15.330	15.330	11,063,510
2026-06-11	14.900	15.050	14.520	14.800	14.800	4,871,720
2026-06-10	15.340	15.580	14.700	14.960	14.960	6,799,218
2026-06-09	15.530	15.550	14.810	15.480	15.480	10,972,469
2026-06-08	16.480	17.000	16.180	16.800	15.700	11,840,476
2026-06-05	16.590	17.050	16.010	16.690	15.597	9,745,510
2026-06-04	16.440	16.790	16.200	16.590	15.504	5,296,308
2026-06-03	16.970	16.970	16.260	16.460	15.382	8,384,200
2026-06-02	17.060	17.230	16.530	16.840	15.737	6,094,269
2026-06-01	16.500	17.300	16.300	16.930	15.822	7,523,750
2026-05-29	17.000	17.030	16.360	16.480	16.480	6,941,467
2026-05-28	16.750	17.170	16.450	16.990	16.990	6,083,400
2026-05-27	17.300	17.300	16.750	16.840	16.840	7,805,700
2026-05-26	17.800	17.800	17.120	17.460	17.460	7,507,486
2026-05-25	17.790	17.980	17.180	17.470	17.470	10,020,850
2026-05-22	18.350	18.660	17.800	17.800	17.800	13,976,785
2026-05-21	18.120	19.580	17.930	18.350	18.350	24,002,843
2026-05-20	17.950	18.240	17.400	17.800	17.800	10,501,529
2026-05-19	18.260	18.350	17.720	18.110	18.110	8,269,177
2026-05-18	18.100	18.360	17.600	18.260	18.260	7,815,968
2026-05-15	18.650	19.200	18.020	18.280	18.280	10,903,824
2026-05-14	19.490	20.360	18.600	18.620	18.620	16,780,068
2026-05-13	18.010	20.000	17.930	19.790	19.790	22,941,425
2026-05-12	18.090	18.370	17.170	18.180	18.180	13,193,036
2026-05-11	18.590	18.590	17.810	18.130	18.130	14,094,926
2026-05-08	18.020	19.130	17.910	18.610	18.610	12,851,216
2026-05-07	17.660	18.150	17.520	18.070	18.070	8,255,517
2026-05-06	17.400	18.210	17.280	17.740	17.740	12,040,936
2026-04-30	17.200	17.650	17.060	17.400	17.400	11,821,631
2026-04-29	17.110	17.350	16.930	17.200	17.200	8,045,407
2026-04-28	17.300	17.770	16.800	17.210	17.210	12,462,398
2026-04-27	16.660	17.210	16.660	17.100	17.100	10,941,654
2026-04-24	17.030	17.200	16.620	16.710	16.710	10,464,225
2026-04-23	17.070	17.820	16.890	17.190	17.190	14,525,342
2026-04-22	16.920	17.280	16.730	17.070	17.070	11,552,472

← NewerPage 2 of 21 · 1,212 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.