Anhui Ronds Science & Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	24.840	25.490	24.340	25.140	24.655	1,376,687
2024-04-24	24.420	24.850	24.050	24.630	24.154	972,591
2024-04-23	23.830	24.550	23.500	24.020	23.556	1,107,094
2024-04-22	23.570	23.950	22.230	23.480	23.027	1,291,158
2024-04-19	24.070	24.070	22.810	23.570	23.115	1,229,248
2024-04-18	23.880	24.650	23.250	23.850	23.390	1,340,239
2024-04-17	22.900	23.950	22.630	23.880	23.419	1,673,177
2024-04-16	23.480	23.520	21.820	22.300	21.869	2,207,749
2024-04-15	26.020	26.280	23.070	23.960	23.497	2,738,563
2024-04-12	26.750	27.290	25.900	26.020	25.518	1,218,059
2024-04-11	26.350	27.350	26.160	26.710	26.194	1,422,841
2024-04-10	27.990	27.990	26.110	26.350	25.841	1,715,812
2024-04-09	27.690	28.360	27.430	27.800	27.263	742,997
2024-04-08	29.290	29.290	27.360	27.500	26.969	1,719,092
2024-04-03	29.950	29.950	28.900	29.300	28.734	739,878
2024-04-02	31.070	31.070	29.620	30.120	29.538	1,069,442
2024-04-01	29.680	31.110	29.680	31.070	30.470	1,107,191
2024-03-29	29.630	30.410	29.100	29.510	28.940	440,314
2024-03-28	28.760	30.170	28.160	29.850	29.274	1,034,629
2024-03-27	30.330	30.330	28.760	28.800	28.244	1,083,601
2024-03-26	30.210	30.870	29.810	30.150	29.568	1,037,107
2024-03-25	32.230	32.500	30.200	30.210	29.627	1,701,536
2024-03-22	32.320	33.400	31.480	32.500	31.872	1,623,201
2024-03-21	32.860	33.160	31.880	32.340	31.716	1,092,899
2024-03-20	32.610	32.770	31.840	32.560	31.931	1,180,290
2024-03-19	32.000	33.580	31.600	32.510	31.882	2,301,764
2024-03-18	32.000	32.220	30.810	31.890	31.274	2,168,497
2024-03-15	29.720	31.550	29.310	31.240	30.637	2,799,116
2024-03-14	30.370	30.720	29.060	29.580	29.009	1,441,258
2024-03-13	30.590	30.750	30.080	30.400	29.813	1,538,299
2024-03-12	29.890	30.780	29.770	30.600	30.009	1,396,645
2024-03-11	29.400	29.920	29.030	29.900	29.323	1,113,825
2024-03-08	29.150	29.830	28.740	29.740	29.166	1,390,988
2024-03-07	29.800	30.770	29.030	29.200	28.636	1,483,444
2024-03-06	29.070	30.200	28.720	29.710	29.136	1,358,099
2024-03-05	30.300	30.900	29.150	29.390	28.823	2,150,510
2024-03-04	31.400	31.430	29.810	30.670	30.078	2,100,841
2024-03-01	30.650	32.190	30.500	31.000	30.401	2,721,828
2024-02-29	28.050	30.480	27.530	30.200	29.617	3,018,209
2024-02-28	31.100	32.390	27.590	27.890	27.352	4,183,574
2024-02-27	30.750	30.880	29.420	30.800	30.205	3,073,437
2024-02-26	28.160	32.500	28.130	30.660	30.068	5,083,209
2024-02-23	26.600	27.800	26.270	27.700	27.165	2,300,825
2024-02-22	25.020	26.390	25.020	26.260	25.753	2,602,954
2024-02-21	24.350	25.900	23.500	24.810	24.331	2,618,865
2024-02-20	23.700	24.610	22.880	24.360	23.890	2,861,299
2024-02-19	23.740	24.680	22.980	23.980	23.517	4,143,453
2024-02-08	19.670	23.760	18.890	23.760	23.301	5,050,150
2024-02-07	20.270	20.270	18.660	19.800	19.418	4,607,555
2024-02-06	19.600	20.440	17.410	19.880	19.496	4,651,878
2024-02-05	22.000	22.000	18.020	19.450	19.074	3,606,746
2024-02-02	23.390	23.900	21.130	22.000	21.575	2,151,665
2024-02-01	24.230	24.320	22.870	23.360	22.909	2,467,453
2024-01-31	25.460	25.600	23.510	23.740	23.282	2,056,255
2024-01-30	26.160	26.280	25.440	25.540	25.047	1,536,713
2024-01-29	28.130	28.130	26.100	26.160	25.655	1,824,596
2024-01-26	29.670	29.670	27.700	27.900	27.361	1,456,446
2024-01-25	26.930	28.880	26.550	28.660	28.107	2,074,889
2024-01-24	27.500	27.500	25.510	26.850	26.332	2,041,377
2024-01-23	27.370	27.580	26.500	27.120	26.596	1,586,959

← NewerPage 11 of 21 · 1,212 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.