Anhui Ronds Science & Technology Inc Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 22.990 | 23.260 | 22.310 | 22.400 | 22.073 | 363,110 |
| 2024-07-23 | 23.990 | 24.050 | 22.930 | 23.060 | 22.724 | 289,311 |
| 2024-07-22 | 24.010 | 24.250 | 23.480 | 23.950 | 23.601 | 367,170 |
| 2024-07-19 | 22.570 | 23.660 | 22.520 | 23.470 | 23.128 | 479,692 |
| 2024-07-18 | 22.580 | 22.790 | 21.800 | 22.730 | 22.398 | 313,440 |
| 2024-07-17 | 23.130 | 23.200 | 22.510 | 22.580 | 22.251 | 311,411 |
| 2024-07-16 | 23.080 | 23.300 | 22.310 | 23.200 | 22.862 | 307,342 |
| 2024-07-15 | 22.710 | 23.390 | 22.540 | 22.900 | 22.566 | 666,835 |
| 2024-07-12 | 23.340 | 23.420 | 22.000 | 22.540 | 22.211 | 583,866 |
| 2024-07-11 | 22.350 | 23.500 | 22.350 | 22.920 | 22.586 | 399,138 |
| 2024-07-10 | 22.190 | 22.600 | 21.810 | 22.290 | 21.965 | 299,734 |
| 2024-07-09 | 21.820 | 22.350 | 21.100 | 22.180 | 21.856 | 494,606 |
| 2024-07-08 | 21.300 | 22.050 | 21.280 | 21.380 | 21.068 | 445,844 |
| 2024-07-05 | 22.170 | 22.170 | 22.170 | 22.170 | 21.847 | 0 |
| 2024-07-04 | 23.580 | 23.580 | 22.130 | 22.170 | 21.847 | 500,659 |
| 2024-07-03 | 23.580 | 23.660 | 22.820 | 23.160 | 22.822 | 447,565 |
| 2024-07-02 | 23.330 | 23.580 | 22.910 | 23.490 | 23.147 | 399,973 |
| 2024-07-01 | 23.860 | 23.860 | 22.620 | 23.350 | 23.009 | 553,994 |
| 2024-06-28 | 23.060 | 23.780 | 23.000 | 23.410 | 23.069 | 402,372 |
| 2024-06-27 | 23.600 | 24.860 | 23.210 | 23.230 | 22.891 | 474,744 |
| 2024-06-26 | 22.860 | 24.060 | 22.500 | 23.910 | 23.561 | 577,100 |
| 2024-06-25 | 23.130 | 23.490 | 22.300 | 22.700 | 22.369 | 732,157 |
| 2024-06-24 | 25.290 | 25.570 | 22.250 | 23.290 | 22.950 | 1,325,950 |
| 2024-06-21 | 25.610 | 25.610 | 25.010 | 25.370 | 25.000 | 381,138 |
| 2024-06-20 | 25.740 | 26.500 | 25.560 | 25.620 | 25.246 | 638,805 |
| 2024-06-19 | 25.960 | 26.070 | 25.350 | 25.750 | 25.374 | 342,229 |
| 2024-06-18 | 25.260 | 26.140 | 25.070 | 25.660 | 25.286 | 780,117 |
| 2024-06-17 | 25.060 | 25.330 | 24.800 | 25.260 | 24.892 | 347,934 |
| 2024-06-14 | 25.700 | 25.700 | 24.950 | 25.190 | 24.823 | 434,293 |
| 2024-06-13 | 24.800 | 26.000 | 24.450 | 25.480 | 25.108 | 803,169 |
| 2024-06-12 | 23.950 | 24.880 | 23.950 | 24.640 | 24.281 | 441,351 |
| 2024-06-11 | 23.300 | 24.260 | 22.590 | 24.200 | 23.847 | 704,500 |
| 2024-06-07 | 23.530 | 24.100 | 23.090 | 23.290 | 22.950 | 686,332 |
| 2024-06-06 | 24.420 | 24.420 | 22.700 | 23.140 | 22.802 | 1,060,690 |
| 2024-06-05 | 24.530 | 24.650 | 23.810 | 24.000 | 23.537 | 439,366 |
| 2024-06-04 | 25.310 | 25.310 | 23.890 | 24.490 | 24.017 | 977,537 |
| 2024-06-03 | 25.930 | 25.930 | 24.830 | 25.100 | 24.615 | 886,390 |
| 2024-05-31 | 25.920 | 26.080 | 25.420 | 25.710 | 25.214 | 444,168 |
| 2024-05-30 | 25.520 | 25.950 | 25.030 | 25.550 | 25.057 | 523,631 |
| 2024-05-29 | 25.460 | 25.870 | 25.180 | 25.460 | 24.968 | 449,139 |
| 2024-05-28 | 25.680 | 25.880 | 24.980 | 25.550 | 25.057 | 435,288 |
| 2024-05-27 | 25.230 | 25.560 | 24.630 | 25.420 | 24.929 | 556,374 |
| 2024-05-24 | 25.520 | 25.930 | 25.150 | 25.350 | 24.861 | 487,855 |
| 2024-05-23 | 26.600 | 26.700 | 25.700 | 25.880 | 25.380 | 604,810 |
| 2024-05-22 | 26.720 | 26.740 | 26.170 | 26.610 | 26.096 | 323,280 |
| 2024-05-21 | 27.100 | 27.260 | 26.190 | 26.520 | 26.008 | 437,611 |
| 2024-05-20 | 26.910 | 27.480 | 26.800 | 27.070 | 26.547 | 624,180 |
| 2024-05-17 | 26.460 | 26.900 | 25.750 | 26.900 | 26.381 | 692,241 |
| 2024-05-16 | 26.730 | 26.980 | 25.760 | 26.080 | 25.576 | 924,370 |
| 2024-05-15 | 26.590 | 27.380 | 26.140 | 26.250 | 25.743 | 614,326 |
| 2024-05-14 | 26.300 | 27.050 | 26.120 | 26.590 | 26.077 | 899,453 |
| 2024-05-13 | 28.000 | 28.000 | 26.100 | 26.400 | 25.890 | 1,234,464 |
| 2024-05-10 | 28.800 | 28.800 | 27.820 | 27.930 | 27.391 | 804,573 |
| 2024-05-09 | 27.890 | 28.700 | 27.890 | 28.480 | 27.930 | 988,411 |
| 2024-05-08 | 28.810 | 29.550 | 27.530 | 27.940 | 27.401 | 1,769,889 |
| 2024-05-07 | 27.550 | 27.950 | 27.090 | 27.760 | 27.224 | 783,522 |
| 2024-05-06 | 27.730 | 27.740 | 26.890 | 27.280 | 26.753 | 902,014 |
| 2024-04-30 | 26.990 | 27.600 | 26.550 | 27.330 | 26.802 | 1,147,018 |
| 2024-04-29 | 25.410 | 27.150 | 25.130 | 27.040 | 26.518 | 1,846,397 |
| 2024-04-26 | 24.290 | 25.750 | 23.600 | 25.260 | 24.772 | 1,900,438 |
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.