Anhui Ronds Science & Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	124.56	127.55	121.83	125.44	82.561	509,414
2023-02-01	120.00	124.00	119.51	123.57	81.330	386,962
2023-01-31	121.05	122.08	118.56	120.45	79.276	657,225
2023-01-30	125.45	125.45	120.00	122.09	80.356	498,727
2023-01-20	127.91	127.91	121.88	123.45	81.251	460,143
2023-01-19	120.14	128.99	120.00	125.16	82.376	812,391
2023-01-18	115.68	122.12	113.41	120.20	79.112	942,882
2023-01-17	115.23	118.38	114.00	114.97	75.669	251,494
2023-01-16	116.95	121.00	114.30	116.97	76.986	523,194
2023-01-13	122.22	122.22	115.69	116.09	76.407	381,197
2023-01-12	111.80	119.42	111.80	119.23	78.473	516,514
2023-01-11	114.92	115.18	111.80	111.83	73.603	267,993
2023-01-10	118.33	119.23	114.00	115.50	76.018	469,056
2023-01-09	113.01	120.68	111.12	120.00	78.980	761,702
2023-01-06	112.92	114.79	109.71	114.00	75.031	361,084
2023-01-05	113.32	113.32	109.94	111.99	73.708	302,504
2023-01-04	113.35	114.00	110.74	112.35	73.945	264,259
2023-01-03	110.00	117.47	105.70	113.05	74.406	943,958
2022-12-30	102.78	114.96	102.02	112.96	74.347	1,441,403
2022-12-29	100.80	106.50	98.620	103.63	68.206	653,363
2022-12-28	102.99	104.80	99.870	100.25	65.981	462,581
2022-12-27	103.13	105.44	101.77	104.86	69.015	200,291
2022-12-26	100.55	105.36	100.55	104.98	69.094	500,928
2022-12-23	102.33	103.72	101.32	102.65	67.561	378,141
2022-12-22	103.90	107.12	102.26	103.77	68.298	383,368
2022-12-21	105.48	107.30	103.52	104.25	68.614	415,264
2022-12-20	102.10	105.60	102.10	105.41	69.377	515,201
2022-12-19	109.00	110.78	103.76	104.00	68.449	1,037,050
2022-12-16	113.34	113.34	108.09	109.03	71.760	348,300
2022-12-15	114.22	114.34	111.00	113.34	74.597	526,276
2022-12-14	113.75	117.00	112.89	112.90	74.307	443,328
2022-12-13	116.95	117.26	114.02	114.33	75.248	322,315
2022-12-12	114.01	119.31	113.53	116.95	76.973	549,288
2022-12-09	116.06	117.76	114.20	116.70	76.808	672,546
2022-12-08	118.44	119.88	115.58	118.80	78.190	567,772
2022-12-07	120.46	122.49	117.49	119.28	78.506	630,605
2022-12-06	117.30	121.20	114.12	120.00	78.980	545,812
2022-12-05	118.97	118.97	113.28	116.12	76.426	781,724
2022-12-02	118.00	122.00	115.00	116.41	76.617	612,277
2022-12-01	109.88	118.40	109.88	115.90	76.282	1,038,329
2022-11-30	108.85	110.83	106.00	108.00	71.082	793,358
2022-11-29	111.98	113.03	106.63	108.91	71.681	1,147,310
2022-11-28	110.00	114.28	107.51	110.55	72.760	671,761
2022-11-25	116.95	118.00	112.00	112.61	74.116	654,096
2022-11-24	120.00	121.42	114.51	115.83	76.235	890,106
2022-11-23	121.40	122.49	114.25	120.00	78.980	1,410,512
2022-11-22	118.59	124.72	117.76	121.50	79.967	1,861,323
2022-11-21	112.50	120.98	112.12	119.19	78.447	1,511,543
2022-11-18	108.11	122.00	105.01	115.50	76.018	2,432,991
2022-11-17	100.84	108.40	96.880	108.00	71.082	991,030
2022-11-16	102.99	103.73	99.800	100.25	65.981	490,449
2022-11-15	103.37	105.17	100.03	102.49	67.456	975,024
2022-11-14	106.50	106.50	99.000	102.56	67.502	2,019,670
2022-11-11	109.90	109.90	103.01	106.50	70.095	719,121
2022-11-10	107.10	108.98	106.25	107.26	70.595	301,481
2022-11-09	108.35	109.41	105.01	108.28	71.266	589,447
2022-11-08	108.62	111.76	107.00	109.05	71.773	660,608
2022-11-07	111.60	113.52	108.51	109.59	72.129	1,034,121
2022-11-04	115.25	116.98	112.00	114.00	75.031	1,196,439
2022-11-03	110.80	116.00	109.15	115.49	76.012	1,114,870

← NewerPage 16 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.