Rongsheng Paper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	11.970	12.060	11.510	11.550	11.550	5,277,868
2024-10-28	11.800	11.980	11.800	11.970	11.970	4,597,444
2024-10-25	11.650	11.830	11.570	11.800	11.800	4,872,020
2024-10-24	11.310	11.560	11.260	11.470	11.470	4,141,512
2024-10-23	11.130	11.660	11.130	11.310	11.310	4,620,092
2024-10-22	11.200	11.330	11.050	11.160	11.160	4,890,803
2024-10-21	10.890	11.120	10.820	11.110	11.110	4,484,748
2024-10-18	10.650	11.000	10.650	10.890	10.890	3,099,859
2024-10-17	10.900	10.950	10.680	10.700	10.700	1,967,037
2024-10-16	10.670	10.900	10.640	10.860	10.860	2,113,036
2024-10-15	10.930	11.020	10.760	10.760	10.760	2,021,712
2024-10-14	10.920	11.050	10.730	10.980	10.980	3,692,572
2024-10-11	11.170	11.260	10.750	10.890	10.890	3,169,888
2024-10-10	11.150	11.380	11.000	11.160	11.160	3,742,484
2024-10-09	12.000	12.000	11.110	11.110	11.110	5,533,231
2024-10-08	12.900	12.930	11.760	12.170	12.170	8,690,726
2024-09-30	11.240	11.830	10.980	11.790	11.790	7,820,853
2024-09-27	10.780	10.980	10.620	10.930	10.930	2,036,300
2024-09-26	10.400	10.630	10.370	10.620	10.620	1,966,925
2024-09-25	10.240	10.520	10.240	10.400	10.400	3,222,200
2024-09-24	9.970	10.180	9.860	10.170	10.170	1,543,824
2024-09-23	9.840	9.960	9.800	9.930	9.930	828,000
2024-09-20	9.870	9.890	9.800	9.860	9.860	686,213
2024-09-19	9.620	9.890	9.550	9.870	9.870	1,206,855
2024-09-18	9.610	9.650	9.360	9.550	9.550	935,413
2024-09-13	9.800	9.820	9.590	9.610	9.610	998,600
2024-09-12	9.790	9.950	9.780	9.800	9.800	789,655
2024-09-11	9.860	9.890	9.780	9.820	9.820	555,520
2024-09-10	9.900	9.900	9.700	9.860	9.860	845,580
2024-09-09	9.880	9.900	9.790	9.850	9.850	580,440
2024-09-06	10.060	10.060	9.830	9.880	9.880	1,065,600
2024-09-05	10.180	10.180	9.900	10.040	10.040	1,732,280
2024-09-04	9.990	10.060	9.940	9.950	9.950	731,900
2024-09-03	9.980	10.060	9.890	9.990	9.990	1,085,406
2024-09-02	10.110	10.160	9.920	9.930	9.930	1,535,730
2024-08-30	9.990	10.220	9.950	10.140	10.140	1,666,592
2024-08-29	9.900	10.070	9.760	10.020	10.020	2,189,903
2024-08-28	9.680	9.870	9.650	9.790	9.790	1,242,121
2024-08-27	9.740	9.760	9.660	9.690	9.690	719,052
2024-08-26	9.550	9.750	9.550	9.720	9.720	1,275,073
2024-08-23	9.690	9.730	9.510	9.620	9.620	1,290,286
2024-08-22	9.970	10.030	9.640	9.690	9.690	2,469,706
2024-08-21	9.990	10.300	9.910	10.030	10.030	3,203,163
2024-08-20	10.050	10.310	9.840	10.130	10.130	2,409,498
2024-08-19	10.000	10.080	9.990	10.030	10.030	580,800
2024-08-16	10.020	10.090	9.980	10.050	10.050	636,900
2024-08-15	9.990	10.140	9.940	10.080	10.080	932,727
2024-08-14	10.140	10.140	9.950	10.010	10.010	867,178
2024-08-13	10.160	10.200	10.010	10.120	10.120	1,148,954
2024-08-12	10.080	10.220	10.080	10.130	10.130	996,200
2024-08-09	10.150	10.240	10.060	10.080	10.080	1,084,596
2024-08-08	10.100	10.140	9.990	10.110	10.110	1,259,110
2024-08-07	10.070	10.130	9.980	10.110	10.110	1,537,596
2024-08-06	10.260	10.340	9.920	10.060	10.060	3,697,300
2024-08-05	10.300	10.470	10.200	10.210	10.210	1,895,100
2024-08-02	10.300	10.450	10.260	10.320	10.320	976,896
2024-08-01	10.600	10.670	10.320	10.360	10.360	1,725,194
2024-07-31	10.300	10.600	10.300	10.600	10.600	1,451,940
2024-07-30	10.340	10.410	10.240	10.330	10.330	704,796
2024-07-29	10.470	10.470	10.290	10.360	10.360	748,200

← NewerPage 9 of 21 · 1,218 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.