Rongsheng Paper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	12.600	12.650	12.370	12.490	12.490	3,412,566
2025-01-20	12.260	12.740	12.150	12.560	12.560	5,297,756
2025-01-17	11.910	12.240	11.820	12.190	12.190	4,293,552
2025-01-16	11.980	12.080	11.840	11.910	11.910	3,385,900
2025-01-15	12.000	12.060	11.860	11.960	11.960	2,513,696
2025-01-14	11.800	12.000	11.690	11.990	11.990	4,767,219
2025-01-13	11.420	11.790	11.330	11.730	11.730	3,282,700
2025-01-10	11.710	11.850	11.500	11.540	11.540	3,657,600
2025-01-09	11.700	11.840	11.630	11.740	11.740	3,032,080
2025-01-08	11.780	11.850	11.410	11.760	11.760	4,847,117
2025-01-07	11.690	11.850	11.620	11.850	11.850	3,658,793
2025-01-06	11.730	11.920	11.260	11.670	11.670	5,647,860
2025-01-03	12.310	12.360	11.700	11.720	11.720	7,904,477
2025-01-02	12.300	12.780	12.130	12.230	12.230	8,895,392
2024-12-31	13.020	13.060	12.190	12.240	12.240	9,540,840
2024-12-30	13.050	13.330	12.770	12.790	12.790	12,468,423
2024-12-27	13.180	13.870	12.990	13.150	13.150	21,225,674
2024-12-26	12.690	13.170	12.690	12.870	12.870	16,943,628
2024-12-25	12.720	13.370	12.410	12.620	12.620	15,406,205
2024-12-24	12.900	12.990	12.290	12.710	12.710	16,040,508
2024-12-23	12.150	12.200	11.770	11.810	11.810	4,068,576
2024-12-20	12.150	12.310	12.140	12.200	12.200	3,307,100
2024-12-19	12.250	12.310	12.020	12.200	12.200	4,605,925
2024-12-18	12.330	12.470	12.230	12.360	12.360	2,987,450
2024-12-17	12.750	12.780	12.280	12.310	12.310	4,404,328
2024-12-16	12.650	12.850	12.650	12.780	12.780	3,897,337
2024-12-13	12.880	12.950	12.630	12.650	12.650	3,465,112
2024-12-12	12.890	12.950	12.730	12.890	12.890	4,491,650
2024-12-11	12.590	12.870	12.580	12.800	12.800	4,907,024
2024-12-10	13.000	13.110	12.580	12.630	12.630	9,928,391
2024-12-09	12.600	13.600	12.490	12.960	12.960	13,275,350
2024-12-06	12.340	12.460	12.230	12.360	12.360	2,832,992
2024-12-05	12.180	12.550	12.160	12.300	12.300	3,695,629
2024-12-04	12.410	12.490	12.030	12.160	12.160	3,392,612
2024-12-03	12.550	12.690	12.380	12.470	12.470	3,357,552
2024-12-02	12.300	12.480	12.130	12.460	12.460	3,847,690
2024-11-29	12.020	12.250	12.020	12.200	12.200	3,957,088
2024-11-28	12.020	12.180	12.010	12.050	12.050	2,872,673
2024-11-27	12.030	12.050	11.620	12.040	12.040	3,579,300
2024-11-26	12.010	12.300	11.980	12.040	12.040	3,711,224
2024-11-25	11.660	11.970	11.600	11.950	11.950	3,974,286
2024-11-22	11.950	12.040	11.600	11.610	11.610	4,013,033
2024-11-21	12.000	12.090	11.850	11.990	11.990	3,348,721
2024-11-20	11.940	12.120	11.930	12.030	12.030	3,632,806
2024-11-19	11.790	11.940	11.720	11.940	11.940	2,769,531
2024-11-18	11.850	12.090	11.690	11.740	11.740	4,203,970
2024-11-15	11.880	12.010	11.780	11.780	11.780	3,856,236
2024-11-14	12.050	12.180	11.810	11.850	11.850	3,036,927
2024-11-13	11.980	12.170	11.820	12.080	12.080	3,538,093
2024-11-12	12.180	12.370	11.950	12.020	12.020	4,799,232
2024-11-11	11.970	12.130	11.880	12.110	12.110	3,751,618
2024-11-08	12.050	12.100	11.810	11.930	11.930	4,131,092
2024-11-07	11.670	11.950	11.600	11.950	11.950	3,742,428
2024-11-06	11.780	11.850	11.670	11.740	11.740	3,273,127
2024-11-05	11.680	11.830	11.610	11.800	11.800	3,630,648
2024-11-04	11.430	11.680	11.410	11.680	11.680	2,230,565
2024-11-01	11.670	11.710	11.390	11.440	11.440	3,676,969
2024-10-31	11.560	11.760	11.560	11.670	11.670	2,954,185
2024-10-30	11.620	11.720	11.500	11.640	11.640	2,557,980
2024-10-29	11.970	12.060	11.510	11.550	11.550	5,277,868

← NewerPage 8 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.