Anhui Ronds Science & Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	50.820	60.370	49.500	54.650	54.650	2,524,717
2026-10-19	52.140	52.140	47.600	50.310	50.310	904,479
2026-10-16	51.800	53.890	50.700	50.990	50.990	793,486
2026-10-15	51.510	52.600	50.500	51.000	51.000	1,007,273
2026-10-14	51.700	53.350	51.700	52.000	52.000	951,125
2026-10-13	53.110	53.910	50.970	52.000	52.000	1,639,863
2026-10-12	53.270	56.490	52.260	54.010	54.010	1,975,126
2026-10-09	51.660	54.660	47.090	53.350	53.350	1,735,459
2026-10-08	52.610	52.740	50.500	51.920	51.920	1,083,806
2026-09-30	52.300	52.880	50.580	52.300	52.300	1,751,940
2026-09-29	46.060	53.360	46.060	52.300	52.300	2,791,042
2026-09-28	46.400	47.810	44.380	47.260	47.260	1,256,656
2026-09-24	47.340	48.490	46.880	46.920	46.920	646,612
2026-09-23	48.590	49.500	47.470	47.640	47.640	895,978
2026-09-22	46.970	49.270	46.700	48.830	48.830	1,615,337
2026-09-21	41.610	47.890	41.440	47.210	47.210	1,624,003
2026-09-18	42.190	42.190	40.840	41.150	41.150	312,859
2026-09-17	40.800	40.970	40.020	40.930	40.930	360,287
2026-09-16	40.050	40.900	39.700	40.360	40.360	338,500
2026-09-15	41.830	41.830	40.120	40.210	40.210	370,041
2026-09-14	40.580	41.440	40.320	40.740	40.740	323,345
2026-09-11	42.290	42.290	39.880	40.900	40.900	554,412
2026-09-10	42.860	42.860	41.350	41.730	41.730	461,245
2026-09-09	42.990	43.340	42.300	42.710	42.710	400,365
2026-09-08	42.500	43.290	41.980	43.070	43.070	475,421
2026-09-07	43.950	43.950	42.320	42.800	42.800	489,981
2026-09-04	43.980	44.410	42.510	43.300	43.300	737,506
2026-09-03	42.970	43.460	41.690	43.080	43.080	675,282
2026-09-02	42.720	42.950	40.790	42.200	42.200	1,031,035
2026-09-01	43.990	45.440	42.810	43.080	43.080	1,298,467
2026-08-31	40.860	43.500	40.610	43.340	43.340	818,251
2026-08-28	40.730	41.840	40.570	41.060	41.060	587,105
2026-08-27	39.830	41.450	39.830	40.770	40.770	760,066
2026-08-26	41.200	42.230	39.800	41.550	41.550	1,092,600
2026-08-25	40.460	41.860	39.900	41.670	41.670	743,847
2026-08-24	41.360	43.340	39.570	40.300	40.300	964,335
2026-08-21	43.350	43.750	42.330	42.590	42.590	696,317
2026-08-20	40.800	43.850	40.300	42.920	42.920	964,321
2026-08-19	44.020	44.020	40.000	40.810	40.810	928,400
2026-08-18	43.900	44.630	43.260	44.230	44.230	519,783
2026-08-17	43.740	44.370	43.160	43.990	43.990	756,810
2026-08-14	43.930	44.770	43.140	43.350	43.350	593,652
2026-08-13	44.870	46.430	43.950	43.950	43.950	563,766
2026-08-12	44.830	45.380	44.160	45.120	45.120	339,729
2026-08-11	44.990	45.520	44.390	44.650	44.650	364,451
2026-08-10	45.860	45.860	44.320	45.280	45.280	520,341
2026-08-07	46.000	46.380	44.780	45.680	45.680	663,867
2026-08-06	45.370	46.230	44.690	45.900	45.900	614,506
2026-08-05	47.270	47.270	45.140	45.870	45.870	806,997
2026-08-04	46.490	46.940	44.890	46.360	46.360	825,105
2026-08-03	43.850	45.970	42.880	45.590	45.590	1,144,094
2026-07-31	41.300	44.370	41.000	43.610	43.610	1,255,429
2026-07-30	40.750	41.480	40.080	40.430	40.430	743,053
2026-07-29	40.250	41.500	39.420	41.220	41.220	843,502
2026-07-28	40.380	41.700	39.980	40.460	40.460	869,438
2026-07-27	40.870	42.800	39.800	40.790	40.790	872,745
2026-07-24	39.810	41.500	39.600	40.790	40.790	1,175,765
2026-07-23	37.900	40.600	36.480	40.330	40.330	1,617,071
2026-07-22	38.810	39.760	37.100	37.300	37.300	1,055,661
2026-07-21	38.920	40.210	35.080	38.960	38.960	1,620,166

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.3000 CNY
2025-06-09	0.4300 CNY
2024-06-06	0.1150 CNY
2023-06-29	0.7950 CNY
2022-05-26	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.