Anhui Ronds Science & Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	59.700	59.700	57.220	58.510	57.380	795,921
2023-07-27	59.260	60.800	58.150	58.300	57.174	844,183
2023-07-26	61.850	61.850	57.610	60.360	59.195	2,310,953
2023-07-25	59.200	62.150	58.610	61.890	60.695	1,311,165
2023-07-24	59.000	59.800	57.680	59.070	57.929	1,124,851
2023-07-21	60.050	60.970	58.130	58.920	57.782	1,166,271
2023-07-20	61.490	62.450	60.060	60.300	59.136	1,054,901
2023-07-19	65.330	65.330	61.080	61.770	60.577	2,238,028
2023-07-18	66.310	67.720	64.000	64.360	63.117	1,621,742
2023-07-17	68.660	69.280	66.600	67.180	65.883	531,738
2023-07-14	69.320	70.860	68.060	68.180	66.864	744,302
2023-07-13	66.900	70.640	66.180	69.680	68.335	538,999
2023-07-12	68.010	70.770	67.320	67.610	66.305	432,163
2023-07-11	68.590	70.290	67.810	69.490	68.148	542,979
2023-07-10	68.990	70.350	67.710	68.910	67.579	607,531
2023-07-07	70.000	70.500	67.270	69.350	68.011	1,086,804
2023-07-06	70.970	71.600	69.510	69.950	68.599	949,509
2023-07-05	74.510	74.850	71.360	71.580	70.198	1,306,994
2023-07-04	78.270	78.270	74.270	74.500	73.062	1,124,346
2023-07-03	78.000	79.490	71.520	77.710	76.210	1,836,755
2023-06-30	78.830	80.190	76.000	79.870	78.328	704,895
2023-06-29	78.050	80.200	76.930	78.820	77.298	355,455
2023-06-28	118.04	118.50	113.87	118.06	77.703	430,674
2023-06-27	115.45	118.20	114.10	118.04	77.690	431,175
2023-06-26	118.98	118.98	114.77	114.78	75.544	465,127
2023-06-21	121.51	121.51	116.90	117.08	77.058	605,829
2023-06-20	121.37	122.88	120.11	120.89	79.566	538,657
2023-06-19	116.81	121.01	116.81	120.46	79.283	1,635,963
2023-06-16	122.57	122.57	117.31	118.21	77.802	786,665
2023-06-15	122.24	122.26	118.20	119.00	78.322	499,513
2023-06-14	123.50	125.24	119.90	121.36	79.875	839,429
2023-06-13	120.69	123.33	118.14	122.49	80.619	1,181,544
2023-06-12	124.25	124.50	118.36	119.82	78.862	1,268,453
2023-06-09	127.23	127.23	121.16	123.16	81.060	698,678
2023-06-08	127.48	128.39	124.39	127.23	83.739	498,662
2023-06-07	125.20	128.57	123.77	127.48	83.903	223,223
2023-06-06	128.00	129.70	125.17	125.87	82.843	420,512
2023-06-05	131.01	131.25	127.10	128.50	84.574	1,107,041
2023-06-02	128.27	133.88	128.27	133.00	87.536	442,787
2023-06-01	128.00	132.32	125.50	131.95	86.845	553,543
2023-05-31	127.77	130.99	125.87	128.17	84.357	724,684
2023-05-30	128.62	130.12	125.55	127.88	84.166	539,659
2023-05-29	127.10	132.25	125.05	128.64	84.667	525,638
2023-05-26	126.76	128.00	124.54	127.14	83.679	380,978
2023-05-25	123.45	124.98	118.53	124.52	81.955	364,935
2023-05-24	123.99	124.55	121.14	122.11	80.369	227,372
2023-05-23	123.74	125.00	122.22	122.58	80.678	278,080
2023-05-22	122.01	126.99	121.98	125.10	82.337	431,087
2023-05-19	125.70	125.70	121.25	122.21	80.435	392,654
2023-05-18	120.00	124.63	120.00	123.82	81.494	243,495
2023-05-17	125.77	125.77	118.51	121.20	79.770	779,246
2023-05-16	121.06	128.38	120.57	125.59	82.659	1,162,733
2023-05-15	117.88	121.84	116.03	120.57	79.355	607,770
2023-05-12	116.01	123.82	116.01	119.02	78.335	633,006
2023-05-11	120.27	123.59	117.70	119.44	78.611	942,649
2023-05-10	126.25	128.01	118.03	118.18	77.782	632,349
2023-05-09	118.26	127.00	116.00	125.00	82.271	1,437,948
2023-05-08	124.41	127.70	116.52	117.22	77.150	2,454,699
2023-05-05	130.00	130.94	122.19	128.07	84.291	1,720,393
2023-05-04	132.35	133.67	129.02	130.64	85.983	581,101

← NewerPage 14 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.