Rongsheng Paper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	16.710	17.170	16.550	17.060	17.060	11,601,610
2026-04-20	16.700	16.960	16.500	16.770	16.770	15,702,336
2026-04-17	15.750	16.890	15.520	16.720	16.720	19,789,808
2026-04-16	15.740	15.910	15.600	15.800	15.800	7,792,714
2026-04-15	15.980	15.980	15.560	15.750	15.750	9,112,680
2026-04-14	15.970	16.540	15.800	16.000	16.000	17,012,083
2026-04-13	15.400	15.890	15.380	15.780	15.780	11,131,348
2026-04-10	15.200	16.050	15.030	15.600	15.600	16,742,275
2026-04-09	15.150	15.150	14.870	15.060	15.060	7,809,253
2026-04-08	15.040	15.230	14.840	15.150	15.150	11,765,550
2026-04-07	14.540	15.060	14.330	14.800	14.800	9,460,448
2026-04-03	15.230	15.440	14.510	14.550	14.550	14,126,944
2026-04-02	15.030	15.760	14.920	15.440	15.440	19,778,016
2026-04-01	15.770	15.950	15.030	15.160	15.160	17,888,693
2026-03-31	15.780	15.950	15.380	15.460	15.460	17,872,162
2026-03-30	14.800	16.060	14.800	15.900	15.900	27,816,922
2026-03-27	14.990	15.460	14.500	15.150	15.150	20,050,101
2026-03-26	15.270	15.530	14.910	15.000	15.000	22,575,421
2026-03-25	15.520	15.690	15.130	15.260	15.260	34,065,675
2026-03-24	14.140	15.320	14.140	15.320	15.320	24,175,532
2026-03-23	15.300	15.720	13.810	13.930	13.930	40,284,956
2026-03-20	13.930	14.960	13.740	14.960	14.960	30,413,796
2026-03-19	14.530	14.580	13.490	13.600	13.600	16,790,472
2026-03-18	14.310	14.850	14.020	14.630	14.630	13,763,456
2026-03-17	14.000	14.870	13.850	14.470	14.470	17,848,392
2026-03-16	14.560	14.560	13.710	13.990	13.990	12,413,428
2026-03-13	15.290	15.320	14.560	14.630	14.630	12,868,048
2026-03-12	15.650	15.680	15.230	15.270	15.270	13,274,973
2026-03-11	15.670	16.000	15.450	15.570	15.570	20,615,041
2026-03-10	15.180	16.350	15.150	15.670	15.670	29,838,661
2026-03-09	13.550	14.950	13.410	14.950	14.950	16,142,325
2026-03-06	13.250	13.730	13.200	13.590	13.590	6,662,155
2026-03-05	13.230	13.430	13.160	13.250	13.250	3,060,891
2026-03-04	13.190	13.380	13.000	13.100	13.100	4,843,534
2026-03-03	13.790	13.860	13.170	13.240	13.240	9,355,163
2026-03-02	13.410	13.960	13.380	13.830	13.830	9,900,007
2026-02-27	13.650	13.700	13.510	13.550	13.550	6,346,796
2026-02-26	14.110	14.110	13.680	13.710	13.710	9,303,017
2026-02-25	13.980	14.200	13.830	14.030	14.030	8,886,303
2026-02-24	14.630	14.630	13.780	13.850	13.850	12,027,484
2026-02-13	13.830	14.250	13.720	14.140	14.140	10,705,200
2026-02-12	13.660	13.980	13.510	13.850	13.850	8,254,456
2026-02-11	13.390	13.730	13.390	13.660	13.660	9,040,698
2026-02-10	13.800	13.870	13.320	13.400	13.400	17,400,299
2026-02-09	14.300	14.420	13.950	14.320	14.320	4,999,655
2026-02-06	14.600	14.930	14.490	14.770	14.770	5,554,200
2026-02-05	14.760	14.860	14.590	14.620	14.620	2,785,068
2026-02-04	14.660	14.910	14.620	14.760	14.760	2,830,541
2026-02-03	14.520	14.920	14.300	14.720	14.720	5,105,210
2026-02-02	14.620	14.880	14.280	14.290	14.290	6,114,879
2026-01-30	14.740	15.010	14.480	14.800	14.800	5,775,053
2026-01-29	14.930	15.210	14.750	14.800	14.800	3,247,087
2026-01-28	15.000	15.540	14.850	15.090	15.090	4,804,359
2026-01-27	15.130	15.140	14.680	14.990	14.990	6,191,920
2026-01-26	14.650	15.500	14.570	15.240	15.240	8,374,196
2026-01-23	14.980	15.060	14.600	14.650	14.650	6,429,129
2026-01-22	15.080	15.120	14.720	15.010	15.010	4,499,544
2026-01-21	14.910	15.080	14.500	14.980	14.980	6,514,678
2026-01-20	14.790	15.140	14.520	14.990	14.990	9,475,621
2026-01-19	13.510	14.930	13.500	14.800	14.800	14,782,173

← NewerPage 3 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.