Rongsheng Paper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	13.140	13.330	13.080	13.320	13.320	4,090,000
2025-10-21	13.040	13.160	12.910	13.130	13.130	2,866,540
2025-10-20	12.840	13.090	12.810	13.090	13.090	4,105,100
2025-10-17	12.850	13.060	12.730	12.760	12.760	3,221,400
2025-10-16	13.300	13.300	12.870	12.920	12.920	5,598,700
2025-10-15	13.570	13.950	13.570	13.860	13.860	6,614,249
2025-10-14	13.690	13.870	13.500	13.570	13.570	5,018,700
2025-10-13	13.390	13.700	13.060	13.640	13.640	4,929,100
2025-10-10	13.740	13.940	13.680	13.800	13.800	5,996,496
2025-10-09	13.650	13.900	13.570	13.790	13.790	5,944,412
2025-09-30	13.800	13.850	13.570	13.630	13.630	5,688,136
2025-09-29	13.430	14.190	13.330	13.860	13.860	9,292,092
2025-09-26	13.350	13.460	13.220	13.360	13.360	4,742,112
2025-09-25	13.660	13.660	13.310	13.430	13.430	6,828,512
2025-09-24	13.320	13.990	13.250	13.690	13.690	10,793,594
2025-09-23	13.440	13.550	12.930	13.500	13.500	10,488,970
2025-09-22	13.800	13.870	13.350	13.490	13.490	10,262,306
2025-09-19	15.170	15.170	13.790	13.860	13.860	19,507,225
2025-09-18	15.000	15.940	14.800	15.320	15.320	18,978,628
2025-09-17	14.320	15.380	14.170	14.750	14.750	16,449,690
2025-09-16	13.470	14.460	13.400	14.230	14.230	14,673,900
2025-09-15	13.390	13.770	13.330	13.430	13.430	6,832,312
2025-09-12	13.160	13.620	13.110	13.440	13.440	9,215,532
2025-09-11	13.190	13.240	12.920	13.200	13.200	7,388,696
2025-09-10	13.270	13.330	13.120	13.180	13.180	7,421,840
2025-09-09	13.050	13.480	12.960	13.270	13.270	12,004,277
2025-09-08	13.080	13.380	12.980	13.050	13.050	8,908,864
2025-09-05	12.850	13.110	12.600	13.030	13.030	13,937,266
2025-09-04	12.720	13.620	12.700	13.100	13.100	20,021,480
2025-09-03	12.450	13.070	12.450	12.510	12.510	11,484,873
2025-09-02	12.200	12.210	11.940	12.150	12.150	3,507,152
2025-09-01	12.200	12.300	12.100	12.150	12.150	3,717,561
2025-08-29	12.000	12.140	11.970	12.100	12.100	2,795,399
2025-08-28	12.090	12.240	11.760	11.990	11.990	4,209,445
2025-08-27	12.510	12.570	12.090	12.090	12.090	5,288,192
2025-08-26	12.380	12.590	12.380	12.510	12.510	4,100,580
2025-08-25	12.480	12.520	12.350	12.420	12.420	4,732,377
2025-08-22	12.600	12.640	12.430	12.480	12.480	3,342,876
2025-08-21	12.600	12.700	12.530	12.570	12.570	4,021,232
2025-08-20	12.410	12.560	12.360	12.550	12.550	3,664,824
2025-08-19	12.450	12.450	12.340	12.410	12.410	2,843,902
2025-08-18	12.440	12.490	12.390	12.410	12.410	3,855,044
2025-08-15	12.240	12.450	12.220	12.400	12.400	3,650,200
2025-08-14	12.450	12.450	12.230	12.230	12.230	3,716,996
2025-08-13	12.370	12.530	12.320	12.430	12.430	3,824,584
2025-08-12	12.490	12.500	12.330	12.370	12.370	2,652,900
2025-08-11	12.410	12.530	12.340	12.470	12.470	3,110,204
2025-08-08	12.360	12.450	12.280	12.430	12.430	3,416,068
2025-08-07	12.450	12.480	12.300	12.370	12.370	2,552,308
2025-08-06	12.270	12.440	12.250	12.410	12.410	3,602,152
2025-08-05	12.220	12.320	12.200	12.300	12.300	3,579,213
2025-08-04	12.090	12.360	12.000	12.160	12.160	3,682,755
2025-08-01	12.050	12.120	12.030	12.090	12.090	2,818,560
2025-07-31	12.120	12.230	12.000	12.000	12.000	3,763,960
2025-07-30	12.390	12.420	12.130	12.200	12.200	4,339,995
2025-07-29	12.490	12.500	12.230	12.380	12.380	5,266,469
2025-07-28	12.580	12.740	12.380	12.440	12.440	8,346,400
2025-07-25	12.490	12.880	12.430	12.560	12.560	10,410,900
2025-07-24	12.450	12.540	12.380	12.450	12.450	6,829,660
2025-07-23	12.570	12.770	12.370	12.430	12.430	12,259,442

← NewerPage 5 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.