Anhui Ronds Science & Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	110.80	116.00	109.15	115.49	76.012	1,114,870
2022-11-02	111.30	112.86	107.01	111.55	73.419	1,073,988
2022-11-01	112.19	112.47	108.03	111.00	73.057	1,049,092
2022-10-31	109.90	114.05	106.50	109.85	72.300	1,141,139
2022-10-28	108.13	115.00	106.55	108.11	71.154	1,168,103
2022-10-27	111.24	112.70	107.61	108.08	71.135	1,098,704
2022-10-26	104.15	114.00	102.04	112.03	73.734	2,484,928
2022-10-25	98.110	105.00	96.100	103.50	68.120	1,469,605
2022-10-24	102.03	102.96	98.000	98.290	64.691	1,114,044
2022-10-21	101.98	104.40	99.080	103.43	68.074	749,091
2022-10-20	104.63	104.90	100.01	101.98	67.120	856,518
2022-10-19	102.15	107.61	99.550	105.68	69.555	1,780,348
2022-10-18	94.620	102.13	94.010	100.01	65.823	1,969,652
2022-10-17	91.000	98.850	91.000	94.500	62.197	2,133,631
2022-10-14	94.210	97.000	92.010	95.540	62.881	638,960
2022-10-13	93.400	97.950	91.220	92.760	61.052	1,155,283
2022-10-12	91.490	97.010	86.210	95.360	62.763	601,411
2022-10-11	90.180	92.990	85.000	90.740	59.722	1,021,430
2022-10-10	99.000	101.89	85.570	91.790	60.413	2,158,691
2022-09-30	106.13	106.13	101.09	101.91	67.074	551,621
2022-09-29	101.51	110.00	100.02	106.13	69.851	1,199,935
2022-09-28	104.19	104.19	100.01	101.01	66.481	696,624
2022-09-27	100.25	104.97	100.25	103.08	67.844	563,117
2022-09-26	101.75	104.48	99.550	99.850	65.718	915,819
2022-09-23	106.50	107.97	100.70	102.48	67.449	660,706
2022-09-22	102.13	105.35	99.860	104.70	68.910	604,889
2022-09-21	105.17	105.17	100.00	102.93	67.745	930,783
2022-09-20	106.98	107.69	102.38	104.23	68.601	807,634
2022-09-19	107.71	107.98	103.00	104.29	68.640	896,643
2022-09-16	103.50	107.93	102.28	107.01	70.430	1,376,391
2022-09-15	101.00	106.55	100.08	104.40	68.713	1,257,406
2022-09-14	99.020	105.00	99.020	101.46	66.778	596,049
2022-09-13	102.29	103.88	99.500	103.50	68.120	1,218,725
2022-09-09	98.310	101.78	98.310	101.11	66.547	689,478
2022-09-08	102.05	102.05	97.790	98.590	64.889	767,570
2022-09-07	98.290	106.99	98.040	102.79	67.653	940,915
2022-09-06	99.030	99.480	94.580	98.300	64.698	566,638
2022-09-05	99.400	101.85	96.500	98.410	64.770	637,165
2022-09-02	95.790	100.96	95.790	99.310	65.363	362,608
2022-09-01	98.920	104.24	97.230	98.300	64.698	1,038,005
2022-08-31	100.35	103.00	96.710	97.020	63.855	700,868
2022-08-30	102.98	103.10	97.520	100.30	66.014	599,508
2022-08-29	101.17	105.00	101.01	102.06	67.173	532,317
2022-08-26	104.00	106.88	101.14	103.05	67.824	501,862
2022-08-25	110.25	111.00	102.04	103.14	67.883	845,084
2022-08-24	115.52	117.76	107.91	108.80	71.609	632,902
2022-08-23	119.09	119.50	113.01	114.80	75.558	721,019
2022-08-22	115.50	121.98	115.50	117.66	77.440	757,128
2022-08-19	118.00	123.90	112.84	119.98	78.967	877,002
2022-08-18	115.60	125.25	113.76	120.88	79.559	668,376
2022-08-17	113.60	118.12	113.60	117.50	77.335	750,416
2022-08-16	115.98	119.19	112.81	115.70	76.150	902,610
2022-08-15	114.81	117.99	112.80	117.99	77.657	1,019,352
2022-08-12	120.68	122.80	114.17	115.97	76.328	1,306,110
2022-08-11	124.04	128.71	120.01	123.42	81.231	1,592,530
2022-08-10	126.69	129.55	121.87	123.99	81.606	1,225,833
2022-08-09	105.65	126.95	105.62	126.95	83.554	2,173,021
2022-08-08	108.98	113.31	103.52	113.00	74.373	1,206,657
2022-08-05	106.10	108.87	103.00	108.36	71.319	759,034
2022-08-04	107.23	107.23	102.00	105.50	69.437	809,743

← NewerPage 17 of 21 · 1,218 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.