Rongsheng Paper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	12.070	12.100	11.900	11.970	11.970	2,402,100
2025-04-23	11.990	12.090	11.950	12.060	12.060	2,254,888
2025-04-22	11.910	12.010	11.900	11.950	11.950	2,221,800
2025-04-21	11.700	11.970	11.700	11.920	11.920	3,060,206
2025-04-18	11.800	12.240	11.780	11.950	11.950	3,948,435
2025-04-17	11.590	11.900	11.590	11.830	11.830	2,208,684
2025-04-16	11.740	11.740	11.440	11.660	11.660	2,144,600
2025-04-15	11.740	11.820	11.680	11.770	11.770	1,937,460
2025-04-14	11.710	11.940	11.680	11.740	11.740	2,744,476
2025-04-11	11.460	11.720	11.460	11.690	11.690	1,923,596
2025-04-10	11.630	11.840	11.600	11.610	11.610	3,656,500
2025-04-09	11.180	11.570	10.760	11.500	11.500	4,673,820
2025-04-08	11.190	11.430	11.010	11.350	11.350	5,197,428
2025-04-07	11.960	11.960	11.180	11.180	11.180	6,773,376
2025-04-03	12.390	12.520	12.320	12.420	12.420	2,608,052
2025-04-02	12.380	12.600	12.340	12.500	12.500	2,527,396
2025-04-01	12.300	12.600	12.300	12.460	12.460	3,543,595
2025-03-31	12.490	12.500	12.160	12.310	12.310	3,213,200
2025-03-28	12.740	12.830	12.490	12.510	12.510	3,800,360
2025-03-27	12.800	12.940	12.610	12.750	12.750	3,944,160
2025-03-26	12.700	13.010	12.680	12.860	12.860	5,596,595
2025-03-25	13.210	13.350	13.110	13.240	13.240	3,597,700
2025-03-24	13.120	13.260	12.950	13.220	13.220	3,601,900
2025-03-21	13.260	13.380	13.100	13.150	13.150	4,128,940
2025-03-20	13.300	13.350	13.220	13.300	13.300	3,208,099
2025-03-19	13.320	13.360	13.190	13.300	13.300	3,636,700
2025-03-18	13.270	13.410	13.220	13.390	13.390	4,208,100
2025-03-17	13.240	13.320	13.190	13.250	13.250	3,372,124
2025-03-14	13.070	13.270	12.940	13.250	13.250	4,850,224
2025-03-13	13.480	13.480	12.900	13.070	13.070	7,503,145
2025-03-12	13.560	13.570	13.350	13.450	13.450	4,693,920
2025-03-11	13.460	13.530	13.210	13.480	13.480	6,870,695
2025-03-10	13.780	13.790	13.470	13.630	13.630	5,629,684
2025-03-07	13.970	14.160	13.680	13.770	13.770	9,022,169
2025-03-06	14.140	14.380	14.000	14.080	14.080	11,313,790
2025-03-05	14.100	14.280	13.910	14.100	14.100	11,467,154
2025-03-04	13.710	14.650	13.640	14.170	14.170	19,967,387
2025-03-03	13.560	14.290	13.350	13.780	13.780	15,425,400
2025-02-28	13.990	14.090	13.360	13.410	13.410	9,773,347
2025-02-27	14.230	14.470	13.830	14.160	14.160	17,830,895
2025-02-26	13.280	14.520	13.240	14.520	14.520	12,040,662
2025-02-25	13.400	13.440	13.110	13.200	13.200	6,214,229
2025-02-24	13.830	13.840	13.300	13.440	13.440	9,917,209
2025-02-21	13.540	13.580	13.260	13.390	13.390	9,408,513
2025-02-20	13.300	13.770	13.260	13.540	13.540	14,175,098
2025-02-19	12.680	13.230	12.650	13.230	13.230	10,689,136
2025-02-18	13.000	13.000	12.650	12.680	12.680	5,779,344
2025-02-17	12.580	13.080	12.490	13.000	13.000	8,160,879
2025-02-14	12.700	12.720	12.520	12.590	12.590	2,784,636
2025-02-13	12.800	12.850	12.550	12.580	12.580	4,426,757
2025-02-12	13.000	13.010	12.760	12.820	12.820	4,973,920
2025-02-11	12.730	13.160	12.680	12.910	12.910	6,819,472
2025-02-10	12.880	12.910	12.650	12.720	12.720	5,101,760
2025-02-07	12.930	12.980	12.750	12.880	12.880	7,639,196
2025-02-06	12.980	13.080	12.710	12.910	12.910	7,745,706
2025-02-05	12.900	13.290	12.700	12.940	12.940	9,904,318
2025-01-27	12.480	12.700	12.430	12.550	12.550	3,033,900
2025-01-24	12.350	12.500	12.280	12.480	12.480	2,616,900
2025-01-23	12.590	12.640	12.420	12.430	12.430	2,856,492
2025-01-22	12.400	12.570	12.370	12.420	12.420	2,602,100

← NewerPage 7 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.