Rongsheng Paper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.050	13.220	13.000	13.130	13.130	2,935,140
2026-10-19	12.830	13.130	12.720	13.030	13.030	4,413,898
2026-10-16	12.880	13.040	12.760	12.830	12.830	3,372,750
2026-10-15	13.010	13.160	12.740	12.790	12.790	4,371,707
2026-10-14	13.280	13.290	13.130	13.170	13.170	2,541,184
2026-10-13	13.300	13.500	13.050	13.260	13.260	5,126,759
2026-10-12	13.690	13.860	13.370	13.410	13.410	5,499,900
2026-10-09	13.830	13.910	13.320	13.790	13.790	7,468,081
2026-10-08	13.320	14.280	13.250	13.880	13.880	11,397,524
2026-09-30	13.270	13.530	13.210	13.340	13.340	3,252,956
2026-09-29	13.350	13.400	13.130	13.210	13.210	4,223,847
2026-09-28	13.470	13.820	13.210	13.330	13.330	6,239,557
2026-09-24	13.510	13.580	13.430	13.440	13.440	2,225,003
2026-09-23	13.690	13.690	13.450	13.500	13.500	3,169,500
2026-09-22	13.800	13.820	13.580	13.610	13.610	2,769,700
2026-09-21	13.500	13.790	13.480	13.700	13.700	4,757,576
2026-09-18	13.370	13.520	13.290	13.480	13.480	4,067,902
2026-09-17	13.410	13.460	13.060	13.360	13.360	5,149,606
2026-09-16	13.450	13.560	13.270	13.480	13.480	2,249,344
2026-09-15	13.590	13.680	13.450	13.450	13.450	2,159,492
2026-09-14	13.440	13.610	13.350	13.580	13.580	2,649,928
2026-09-11	13.610	13.620	13.220	13.440	13.440	3,537,061
2026-09-10	13.850	13.870	13.590	13.630	13.630	3,280,700
2026-09-09	14.180	14.260	13.760	13.940	13.940	5,599,100
2026-09-08	14.170	14.400	13.830	14.160	14.160	6,353,520
2026-09-07	14.810	15.050	14.780	15.000	14.400	8,666,626
2026-09-04	14.810	14.990	14.670	14.790	14.198	4,137,100
2026-09-03	14.900	15.130	14.760	14.800	14.208	5,271,485
2026-09-02	14.890	15.100	14.720	14.960	14.362	7,001,700
2026-09-01	14.590	14.830	14.480	14.800	14.208	5,435,400
2026-08-31	14.470	14.680	14.350	14.490	13.910	7,028,558
2026-08-28	14.330	14.640	14.270	14.530	14.530	7,388,070
2026-08-27	14.180	14.540	14.070	14.230	14.230	8,907,634
2026-08-26	14.360	14.710	14.140	14.140	14.140	13,693,235
2026-08-25	13.510	13.800	13.420	13.750	13.750	4,570,053
2026-08-24	13.820	13.900	13.410	13.490	13.490	3,950,080
2026-08-21	13.850	13.860	13.560	13.820	13.820	2,035,833
2026-08-20	13.570	14.040	13.500	13.800	13.800	4,152,412
2026-08-19	13.990	13.990	13.420	13.460	13.460	4,127,114
2026-08-18	13.850	14.040	13.740	13.990	13.990	3,922,700
2026-08-17	13.510	13.840	13.510	13.830	13.830	2,621,995
2026-08-14	13.540	13.620	13.410	13.560	13.560	2,206,400
2026-08-13	13.940	13.970	13.510	13.540	13.540	3,568,593
2026-08-12	13.990	14.050	13.850	13.920	13.920	2,474,300
2026-08-11	14.100	14.100	13.880	14.000	14.000	3,090,639
2026-08-10	14.000	14.150	13.740	14.050	14.050	3,707,700
2026-08-07	13.900	14.080	13.830	13.970	13.970	4,188,200
2026-08-06	13.870	13.870	13.600	13.800	13.800	3,352,401
2026-08-05	13.810	13.970	13.690	13.870	13.870	4,868,176
2026-08-04	14.080	14.130	13.720	13.810	13.810	5,712,972
2026-08-03	13.640	14.120	13.640	14.060	14.060	6,359,624
2026-07-31	13.140	13.690	13.140	13.630	13.630	6,050,056
2026-07-30	12.920	13.240	12.910	13.150	13.150	4,146,000
2026-07-29	12.900	13.060	12.600	12.980	12.980	4,012,795
2026-07-28	12.550	13.030	12.550	12.780	12.780	3,805,000
2026-07-27	12.400	12.720	12.310	12.660	12.660	3,860,900
2026-07-24	12.300	12.530	12.170	12.340	12.340	3,952,500
2026-07-23	11.850	12.340	11.850	12.310	12.310	5,417,200
2026-07-22	12.350	12.380	11.860	11.880	11.880	7,020,649
2026-07-21	12.390	12.560	12.100	12.450	12.450	7,638,972

Page 1 of 21 · 1,216 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.