Anhui Ronds Science & Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	130.15	132.56	127.10	132.35	87.108	1,105,333
2023-04-27	131.71	133.50	127.87	129.66	85.338	946,060
2023-04-26	134.98	137.01	130.40	130.50	85.891	625,681
2023-04-25	139.39	141.60	133.25	134.08	88.247	1,289,019
2023-04-24	143.24	143.25	139.55	142.20	93.591	625,856
2023-04-21	147.99	147.99	139.01	142.47	93.769	922,831
2023-04-20	148.35	149.98	144.00	145.80	95.961	733,610
2023-04-19	148.86	150.58	146.77	146.90	96.685	586,726
2023-04-18	151.97	152.37	146.00	147.83	97.297	1,299,084
2023-04-17	151.00	154.99	149.68	150.58	99.107	1,064,754
2023-04-14	148.63	154.48	147.00	151.00	99.383	1,062,302
2023-04-13	149.22	150.88	145.43	148.02	97.422	1,002,898
2023-04-12	141.67	155.82	140.38	149.99	98.718	1,572,846
2023-04-11	136.55	144.97	135.00	143.00	94.118	1,241,851
2023-04-10	134.79	139.80	133.68	136.53	89.860	833,028
2023-04-07	134.08	138.78	133.81	134.99	88.846	488,741
2023-04-06	133.61	136.54	130.00	133.02	87.549	705,664
2023-04-04	136.72	136.98	130.88	134.27	88.372	962,173
2023-04-03	137.51	138.49	134.39	136.75	90.004	696,618
2023-03-31	133.94	138.46	132.05	136.97	90.149	433,635
2023-03-30	136.08	137.12	130.20	133.94	88.155	409,695
2023-03-29	137.04	140.42	134.50	135.09	88.912	666,041
2023-03-28	144.49	144.51	136.16	137.05	90.202	1,148,765
2023-03-27	134.38	144.80	134.38	144.49	95.099	1,396,226
2023-03-24	138.67	139.08	132.68	134.75	88.688	1,041,705
2023-03-23	137.89	141.00	136.34	139.08	91.538	678,008
2023-03-22	133.19	139.00	131.69	138.61	91.229	902,967
2023-03-21	133.00	134.77	129.98	132.61	87.279	679,673
2023-03-20	130.64	137.27	130.64	134.77	88.701	892,684
2023-03-17	133.57	135.88	131.99	132.46	87.181	720,860
2023-03-16	135.00	138.83	131.50	134.15	88.293	631,378
2023-03-15	137.98	139.92	135.54	137.00	90.169	485,978
2023-03-14	138.01	140.84	134.59	137.18	90.287	550,386
2023-03-13	137.98	140.35	134.80	140.00	92.143	587,441
2023-03-10	138.98	138.98	134.99	137.28	90.353	661,790
2023-03-09	136.93	140.50	135.51	139.28	91.669	521,152
2023-03-08	137.55	144.40	136.51	136.89	90.096	1,078,307
2023-03-07	140.00	143.54	137.08	137.50	90.498	519,619
2023-03-06	138.08	142.69	136.00	140.05	92.176	639,103
2023-03-03	140.01	141.50	137.00	139.08	91.538	543,630
2023-03-02	143.50	145.48	140.56	141.50	93.131	889,456
2023-03-01	141.46	144.28	136.80	143.16	94.223	1,277,425
2023-02-28	139.41	142.78	137.01	141.43	93.085	711,470
2023-02-27	138.50	141.99	138.03	139.41	91.755	627,241
2023-02-24	136.25	144.90	136.25	137.80	90.695	1,207,709
2023-02-23	129.10	139.70	129.10	136.76	90.011	1,362,720
2023-02-22	123.90	126.43	123.10	125.40	82.534	517,077
2023-02-21	126.01	126.01	122.00	123.92	81.560	719,484
2023-02-20	128.82	129.05	124.19	125.72	82.745	1,026,451
2023-02-17	130.07	130.85	124.81	128.99	84.897	562,392
2023-02-16	130.00	134.50	127.04	130.02	85.575	470,668
2023-02-15	129.86	132.66	129.43	130.93	86.174	313,804
2023-02-14	134.00	135.89	129.51	131.00	86.220	471,334
2023-02-13	136.04	136.40	132.20	135.31	89.057	458,099
2023-02-10	136.99	139.79	133.55	136.97	90.149	221,228
2023-02-09	128.24	137.88	128.24	137.35	90.399	486,009
2023-02-08	131.75	134.65	130.00	130.99	86.213	307,339
2023-02-07	132.25	134.00	129.28	133.08	87.589	200,935
2023-02-06	132.14	134.70	130.13	133.68	87.984	583,944
2023-02-03	127.97	131.95	125.60	131.86	86.786	647,106

← NewerPage 15 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.