Anhui Ronds Science & Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	40.780	42.160	40.500	41.850	41.042	1,024,512
2023-10-27	40.780	41.670	39.810	41.130	40.336	924,701
2023-10-26	40.390	40.940	39.600	40.890	40.100	844,542
2023-10-25	39.830	41.180	39.400	40.470	39.689	1,053,135
2023-10-24	38.930	40.510	38.010	39.190	38.433	1,691,284
2023-10-23	39.220	40.100	38.400	38.720	37.972	1,331,553
2023-10-20	40.880	41.740	40.250	40.380	39.600	918,170
2023-10-19	41.700	42.330	41.010	41.280	40.483	1,656,287
2023-10-18	40.150	42.900	38.740	41.930	41.120	3,538,067
2023-10-17	40.520	40.600	39.440	40.100	39.326	1,461,279
2023-10-16	42.290	42.290	40.510	40.700	39.914	2,004,211
2023-10-13	42.700	42.900	41.760	42.150	41.336	1,757,238
2023-10-12	44.700	44.800	42.040	42.840	42.013	3,864,473
2023-10-11	51.500	51.500	43.330	44.710	43.847	6,898,357
2023-10-10	51.060	51.500	50.030	50.610	49.633	1,650,088
2023-10-09	52.300	52.300	50.300	50.550	49.574	1,051,314
2023-09-28	52.920	53.560	52.220	52.520	51.506	776,755
2023-09-27	53.790	54.670	52.230	52.950	51.928	1,554,464
2023-09-26	51.400	54.330	50.180	53.910	52.869	1,658,134
2023-09-25	53.000	54.390	51.030	51.410	50.417	1,056,348
2023-09-22	49.680	51.840	48.800	51.740	50.741	979,503
2023-09-21	50.210	50.450	48.840	49.530	48.574	513,986
2023-09-20	51.000	52.130	49.620	49.780	48.819	840,009
2023-09-19	51.340	52.250	50.550	50.730	49.750	902,425
2023-09-18	51.950	52.790	50.560	51.720	50.721	1,048,018
2023-09-15	51.090	53.280	50.390	52.320	51.310	1,098,264
2023-09-14	50.600	52.400	50.570	51.330	50.339	855,916
2023-09-13	53.290	53.300	50.010	50.780	49.800	1,026,798
2023-09-12	52.500	53.940	52.380	52.980	51.957	439,872
2023-09-11	52.100	53.380	51.480	52.680	51.663	825,108
2023-09-08	52.000	53.230	51.920	52.090	51.084	725,473
2023-09-07	55.500	55.800	52.330	52.490	51.477	1,198,713
2023-09-06	54.470	55.800	53.310	55.010	53.948	839,445
2023-09-05	53.390	55.710	53.100	54.170	53.124	1,184,815
2023-09-04	53.200	53.940	51.820	53.800	52.761	1,435,201
2023-09-01	55.170	55.200	51.740	52.780	51.761	1,797,198
2023-08-31	56.070	56.070	54.310	54.700	53.644	1,283,463
2023-08-30	56.070	56.260	54.200	55.990	54.909	2,421,187
2023-08-29	48.520	56.760	48.480	55.470	54.399	2,951,536
2023-08-28	54.780	54.780	48.530	48.600	47.662	1,881,789
2023-08-25	50.380	53.240	50.240	51.940	50.937	1,851,094
2023-08-24	50.260	51.690	49.500	50.620	49.643	790,184
2023-08-23	51.000	51.800	50.210	50.210	49.241	505,322
2023-08-22	50.810	52.800	50.070	51.620	50.623	993,844
2023-08-21	52.000	52.960	50.410	50.420	49.446	736,782
2023-08-18	53.340	54.000	52.070	52.220	51.212	542,243
2023-08-17	51.550	53.280	51.130	53.020	51.996	849,152
2023-08-16	52.580	53.430	51.530	51.970	50.967	1,086,569
2023-08-15	53.850	54.390	51.510	52.080	51.074	1,811,600
2023-08-14	52.960	54.020	51.720	54.010	52.967	1,118,225
2023-08-11	54.580	55.100	52.950	53.240	52.212	992,880
2023-08-10	54.540	56.180	54.540	54.850	53.791	418,294
2023-08-09	55.000	55.980	54.800	54.890	53.830	476,593
2023-08-08	56.360	56.360	55.090	55.380	54.311	640,931
2023-08-07	56.570	58.710	55.500	56.090	55.007	1,117,331
2023-08-04	56.030	56.980	55.740	56.300	55.213	542,374
2023-08-03	57.140	57.230	55.680	56.650	55.556	420,196
2023-08-02	56.240	58.880	55.780	57.050	55.948	825,573
2023-08-01	56.980	57.710	55.920	55.960	54.880	506,435
2023-07-31	59.100	59.100	56.400	57.200	56.096	1,075,792

← NewerPage 13 of 21 · 1,217 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.