Rongsheng Paper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	12.570	12.770	12.370	12.430	12.430	12,259,442
2025-07-22	12.800	13.140	12.340	12.690	12.690	20,286,678
2025-07-21	12.200	12.800	12.150	12.800	12.800	13,038,862
2025-07-18	11.640	11.710	11.570	11.640	11.640	1,667,696
2025-07-17	11.710	11.750	11.580	11.630	11.630	2,133,409
2025-07-16	11.620	11.730	11.610	11.700	11.700	2,045,000
2025-07-15	11.770	11.880	11.590	11.620	11.620	3,018,200
2025-07-14	11.650	11.840	11.640	11.760	11.760	2,472,189
2025-07-11	11.730	11.780	11.620	11.620	11.620	2,851,908
2025-07-10	11.710	11.800	11.660	11.780	11.780	3,455,983
2025-07-09	11.690	12.160	11.640	11.780	11.780	5,926,194
2025-07-08	11.740	11.870	11.580	11.660	11.660	5,016,362
2025-07-07	11.450	11.720	11.390	11.700	11.700	4,381,900
2025-07-04	11.540	11.590	11.420	11.450	11.450	2,434,628
2025-07-03	11.440	11.500	11.380	11.500	11.500	1,629,728
2025-07-02	11.340	11.490	11.280	11.430	11.430	2,300,200
2025-07-01	11.330	11.350	11.250	11.350	11.350	1,750,852
2025-06-30	11.270	11.330	11.200	11.290	11.290	2,016,028
2025-06-27	11.160	11.280	11.110	11.240	11.240	1,953,564
2025-06-26	11.350	11.360	11.160	11.170	11.170	2,406,096
2025-06-25	11.250	11.390	11.230	11.330	11.330	2,412,896
2025-06-24	11.090	11.280	11.050	11.270	11.270	3,126,075
2025-06-23	10.970	11.070	10.910	11.040	11.040	2,360,539
2025-06-20	10.970	11.210	10.900	11.040	11.040	4,815,331
2025-06-19	10.950	11.030	10.860	10.980	10.980	3,311,696
2025-06-18	11.030	11.030	10.840	10.900	10.900	2,129,280
2025-06-17	10.960	11.150	10.940	11.050	11.050	2,695,300
2025-06-16	10.920	11.000	10.910	10.960	10.960	1,789,396
2025-06-13	11.070	11.070	10.900	10.930	10.930	2,501,700
2025-06-12	11.070	11.110	11.010	11.100	11.100	2,095,600
2025-06-11	11.040	11.120	11.000	11.090	11.090	2,432,704
2025-06-10	11.100	11.170	10.910	11.000	11.000	4,163,712
2025-06-09	11.040	11.100	11.000	11.100	11.100	2,403,492
2025-06-06	11.050	11.060	10.990	11.040	11.040	1,682,000
2025-06-05	11.060	11.090	10.980	11.020	11.020	2,233,812
2025-06-04	10.960	11.080	10.960	11.070	11.070	2,889,400
2025-06-03	10.780	11.030	10.750	10.990	10.990	3,558,595
2025-05-30	10.940	11.020	10.820	10.830	10.830	3,032,595
2025-05-29	10.950	11.020	10.900	10.970	10.970	3,324,076
2025-05-28	10.970	11.100	10.890	10.900	10.900	5,004,656
2025-05-27	11.000	11.140	10.760	11.090	11.090	14,559,469
2025-05-26	11.590	11.700	11.530	11.620	11.620	1,678,592
2025-05-23	11.700	11.770	11.580	11.610	11.610	2,422,020
2025-05-22	11.630	11.770	11.560	11.600	11.600	2,258,320
2025-05-21	11.820	11.820	11.670	11.690	11.690	2,122,704
2025-05-20	11.710	11.820	11.660	11.800	11.800	1,854,392
2025-05-19	11.600	11.740	11.550	11.710	11.710	1,580,000
2025-05-16	11.540	11.610	11.510	11.600	11.600	1,701,800
2025-05-15	11.610	11.670	11.530	11.560	11.560	2,635,900
2025-05-14	12.120	12.140	11.980	12.120	12.120	3,428,600
2025-05-13	12.140	12.150	12.030	12.100	12.100	3,124,376
2025-05-12	12.000	12.090	11.950	12.080	12.080	3,192,300
2025-05-09	12.090	12.110	11.930	11.990	11.990	2,154,074
2025-05-08	12.000	12.090	11.960	12.040	12.040	2,519,500
2025-05-07	12.190	12.190	11.960	12.010	12.010	2,286,500
2025-05-06	11.820	12.110	11.820	12.090	12.090	3,336,060
2025-04-30	11.570	11.890	11.450	11.720	11.720	3,736,220
2025-04-29	11.720	11.930	11.650	11.840	11.840	1,588,600
2025-04-28	11.900	11.930	11.670	11.720	11.720	1,695,700
2025-04-25	11.950	12.030	11.890	11.900	11.900	2,095,800

← NewerPage 6 of 21 · 1,217 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.