Anhui Ronds Science & Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	27.370	27.580	26.500	27.120	26.596	1,586,959
2024-01-22	29.150	29.380	27.030	27.150	26.626	1,708,248
2024-01-19	29.800	29.800	28.880	28.940	28.381	1,265,697
2024-01-18	30.170	30.170	28.790	29.690	29.117	1,584,391
2024-01-17	30.410	31.290	29.680	29.800	29.225	1,150,616
2024-01-16	30.940	31.360	30.300	31.050	30.450	1,387,874
2024-01-15	31.790	31.790	31.790	31.790	31.176	0
2024-01-12	32.210	32.880	31.630	31.790	31.176	1,084,581
2024-01-11	31.900	32.700	31.610	32.350	31.725	1,792,973
2024-01-10	32.460	33.100	31.610	32.160	31.539	1,848,600
2024-01-09	32.700	33.350	32.400	32.750	32.118	1,222,308
2024-01-08	33.050	33.220	32.340	32.340	31.716	1,253,692
2024-01-05	33.170	34.850	32.850	33.100	32.461	2,173,654
2024-01-04	33.780	34.490	32.900	32.920	32.284	1,769,025
2024-01-03	35.480	35.800	33.850	33.970	33.314	1,259,440
2024-01-02	36.810	36.950	35.510	35.510	34.824	1,208,380
2023-12-29	35.770	36.880	35.640	36.810	36.099	1,167,792
2023-12-28	34.100	36.690	33.720	35.870	35.177	2,351,579
2023-12-27	34.250	34.450	33.780	34.080	33.422	791,671
2023-12-26	35.070	35.300	33.650	34.010	33.353	1,120,749
2023-12-25	34.630	35.680	34.600	35.020	34.344	693,215
2023-12-22	35.330	35.820	34.810	34.970	34.295	951,906
2023-12-21	35.300	35.840	34.500	35.360	34.677	1,279,415
2023-12-20	36.060	36.360	35.510	35.650	34.962	890,962
2023-12-19	35.850	36.360	35.340	35.950	35.256	899,358
2023-12-18	36.580	37.040	35.290	35.530	34.844	925,228
2023-12-15	37.200	37.740	36.500	36.580	35.874	650,889
2023-12-14	37.880	38.570	37.090	37.190	36.472	1,034,134
2023-12-13	38.460	38.640	37.440	37.810	37.080	672,748
2023-12-12	37.550	38.780	37.550	37.770	37.041	1,101,482
2023-12-11	37.150	37.760	36.560	37.510	36.786	1,027,251
2023-12-08	37.460	38.070	37.030	37.150	36.433	852,529
2023-12-07	37.260	37.750	36.860	37.160	36.443	1,011,370
2023-12-06	37.100	38.020	37.100	37.260	36.541	896,759
2023-12-05	38.660	39.040	37.150	37.270	36.550	1,049,578
2023-12-04	40.360	40.360	38.340	38.660	37.914	1,760,642
2023-12-01	40.130	40.810	39.680	40.360	39.581	958,618
2023-11-30	41.440	41.980	39.770	40.370	39.591	1,240,858
2023-11-29	42.650	42.910	41.280	41.440	40.640	671,877
2023-11-28	41.700	43.130	41.530	42.650	41.827	955,355
2023-11-27	41.500	42.560	41.420	41.700	40.895	950,023
2023-11-24	43.090	43.320	41.200	41.380	40.581	943,500
2023-11-23	42.280	43.330	41.710	43.200	42.366	893,954
2023-11-22	43.340	43.930	42.270	42.300	41.483	748,730
2023-11-21	44.100	44.980	43.290	43.360	42.523	837,080
2023-11-20	44.990	44.990	43.660	44.560	43.700	722,125
2023-11-17	43.180	44.460	43.010	44.100	43.249	717,178
2023-11-16	44.260	44.440	43.180	43.180	42.346	501,446
2023-11-15	44.170	44.680	43.890	44.150	43.298	745,782
2023-11-14	44.490	44.490	43.000	43.980	43.131	871,876
2023-11-13	42.680	44.660	42.620	43.780	42.935	1,812,272
2023-11-10	42.050	42.990	42.050	42.730	41.905	574,051
2023-11-09	43.340	43.810	42.500	42.630	41.807	897,413
2023-11-08	43.010	44.080	42.730	43.300	42.464	1,077,946
2023-11-07	43.840	43.840	42.540	43.400	42.562	848,509
2023-11-06	42.140	43.620	41.810	43.200	42.366	2,063,081
2023-11-03	39.850	41.900	39.850	41.580	40.777	1,632,153
2023-11-02	40.440	40.880	39.730	39.730	38.963	738,096
2023-11-01	40.860	41.530	40.360	40.440	39.659	844,554
2023-10-31	41.900	42.490	40.430	40.820	40.032	1,132,126

← NewerPage 12 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.