Rongsheng Paper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	13.400	13.740	13.300	13.610	13.610	3,747,695
2026-01-15	13.260	13.440	13.180	13.400	13.400	2,966,536
2026-01-14	13.330	13.390	13.100	13.240	13.240	5,160,800
2026-01-13	12.950	13.490	12.830	13.320	13.320	8,250,612
2026-01-12	12.770	13.060	12.740	12.940	12.940	4,127,616
2026-01-09	12.740	12.770	12.680	12.760	12.760	2,404,036
2026-01-08	12.650	12.770	12.640	12.740	12.740	1,928,132
2026-01-07	12.800	12.850	12.660	12.730	12.730	2,310,120
2026-01-06	12.670	12.850	12.610	12.800	12.800	4,074,996
2026-01-05	12.670	12.780	12.600	12.700	12.700	3,420,600
2025-12-31	13.000	13.000	12.600	12.650	12.650	4,821,401
2025-12-30	12.580	12.750	12.530	12.740	12.740	2,456,900
2025-12-29	12.720	12.750	12.550	12.660	12.660	1,990,544
2025-12-26	12.860	12.920	12.720	12.770	12.770	2,894,000
2025-12-25	12.660	13.090	12.570	12.930	12.930	4,375,383
2025-12-24	12.400	12.630	12.350	12.620	12.620	1,322,360
2025-12-23	12.500	12.590	12.360	12.400	12.400	1,907,400
2025-12-22	12.620	12.750	12.530	12.560	12.560	2,915,197
2025-12-19	12.470	12.620	12.400	12.580	12.580	2,294,000
2025-12-18	12.370	12.530	12.340	12.420	12.420	1,883,700
2025-12-17	12.210	12.440	12.180	12.390	12.390	2,062,000
2025-12-16	12.450	12.450	12.210	12.270	12.270	1,764,240
2025-12-15	12.290	12.570	12.290	12.440	12.440	3,222,212
2025-12-12	12.180	12.480	12.090	12.380	12.380	2,844,900
2025-12-11	12.480	12.480	12.110	12.170	12.170	3,203,540
2025-12-10	12.630	12.690	12.450	12.470	12.470	1,892,400
2025-12-09	12.710	12.810	12.620	12.640	12.640	1,774,500
2025-12-08	12.910	12.920	12.720	12.750	12.750	2,008,200
2025-12-05	12.650	12.880	12.560	12.850	12.850	2,056,400
2025-12-04	12.710	12.750	12.490	12.650	12.650	1,736,500
2025-12-03	12.810	12.880	12.640	12.710	12.710	1,882,262
2025-12-02	12.850	12.930	12.770	12.800	12.800	1,798,320
2025-12-01	12.890	12.970	12.820	12.920	12.920	2,031,897
2025-11-28	12.750	12.910	12.700	12.900	12.900	1,860,100
2025-11-27	12.630	12.910	12.600	12.800	12.800	2,561,855
2025-11-26	12.680	12.800	12.580	12.580	12.580	2,488,848
2025-11-25	12.600	12.860	12.600	12.680	12.680	2,123,600
2025-11-24	12.540	12.790	12.460	12.570	12.570	2,380,600
2025-11-21	12.970	13.090	12.360	12.440	12.440	4,171,782
2025-11-20	13.160	13.220	12.930	13.020	13.020	2,237,408
2025-11-19	13.330	13.380	13.060	13.100	13.100	3,352,963
2025-11-18	13.550	13.550	13.260	13.330	13.330	3,790,538
2025-11-17	13.700	13.850	13.550	13.580	13.580	5,634,700
2025-11-14	13.650	13.750	13.570	13.620	13.620	3,395,400
2025-11-13	13.440	13.770	13.330	13.680	13.680	3,933,400
2025-11-12	13.510	13.550	13.350	13.460	13.460	2,189,736
2025-11-11	13.330	13.520	13.300	13.470	13.470	3,303,471
2025-11-10	13.300	13.430	13.270	13.360	13.360	2,723,598
2025-11-07	13.380	13.440	13.220	13.250	13.250	2,425,295
2025-11-06	13.350	13.430	13.180	13.400	13.400	3,338,060
2025-11-05	13.250	13.350	13.120	13.320	13.320	2,861,000
2025-11-04	13.250	13.290	13.150	13.240	13.240	1,990,200
2025-11-03	13.170	13.310	13.170	13.260	13.260	3,278,240
2025-10-31	12.710	13.480	12.710	13.160	13.160	5,423,132
2025-10-30	12.900	12.930	12.700	12.700	12.700	2,721,728
2025-10-29	13.120	13.180	12.850	12.900	12.900	3,707,500
2025-10-28	13.430	13.430	13.150	13.190	13.190	2,209,884
2025-10-27	13.390	13.410	13.160	13.250	13.250	2,844,397
2025-10-24	13.350	13.500	13.240	13.270	13.270	2,626,719
2025-10-23	13.270	13.370	13.040	13.340	13.340	3,443,896

← NewerPage 4 of 5 · 243 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.