Anhui Ronds Science & Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	98.790	99.920	94.570	96.020	63.197	880,894
2022-08-01	99.010	102.50	98.170	99.900	65.751	1,187,122
2022-07-29	97.990	101.10	94.600	100.88	66.396	1,870,138
2022-07-28	91.300	100.75	91.300	99.000	65.159	1,969,874
2022-07-27	91.850	95.500	90.910	93.830	61.756	1,132,882
2022-07-26	91.470	98.020	90.110	92.320	60.762	1,261,927
2022-07-25	93.300	95.000	91.000	93.980	61.855	1,214,581
2022-07-22	89.550	90.020	86.860	88.430	58.202	364,090
2022-07-21	90.600	93.570	89.020	90.260	59.406	333,713
2022-07-20	90.000	94.970	89.340	91.090	59.952	337,616
2022-07-19	95.280	95.840	90.220	91.190	60.018	517,112
2022-07-18	81.580	94.360	81.580	93.200	61.341	1,039,845
2022-07-15	82.880	85.190	82.020	82.140	54.062	407,777
2022-07-14	81.580	87.000	80.520	84.290	55.477	729,598
2022-07-13	73.430	81.920	73.430	81.580	53.693	946,840
2022-07-12	75.150	77.930	72.390	74.170	48.816	402,002
2022-07-11	77.980	79.060	74.600	75.100	49.428	568,490
2022-07-08	74.320	77.990	74.320	76.800	50.547	565,035
2022-07-07	73.850	73.900	71.530	73.010	48.053	608,377
2022-07-06	77.020	77.400	73.600	74.600	49.099	618,573
2022-07-05	77.300	81.400	75.890	77.600	51.074	469,473
2022-07-04	73.490	80.200	73.490	79.150	52.094	793,573
2022-07-01	75.000	75.710	72.140	74.980	49.349	757,660
2022-06-30	76.520	79.980	74.330	75.580	49.744	575,163
2022-06-29	80.000	83.990	77.290	77.290	50.870	675,802
2022-06-28	80.780	82.590	78.880	81.650	53.739	566,433
2022-06-27	79.500	82.000	78.520	80.900	53.246	634,989
2022-06-24	85.000	85.000	78.050	80.500	52.982	568,870
2022-06-23	77.590	81.980	76.800	80.520	52.996	952,412
2022-06-22	75.240	80.300	75.240	77.590	51.067	787,598
2022-06-21	77.870	78.360	75.010	76.000	50.021	359,132
2022-06-20	75.540	78.800	75.380	77.000	50.679	633,354
2022-06-17	73.000	75.990	72.560	74.820	49.244	320,656
2022-06-16	73.280	76.400	73.000	76.000	50.021	485,845
2022-06-15	72.080	77.800	71.760	74.700	49.165	404,652
2022-06-14	74.700	74.970	69.250	73.300	48.244	617,963
2022-06-13	74.020	75.480	73.670	74.590	49.093	363,508
2022-06-10	75.710	76.890	73.000	74.600	49.099	839,760
2022-06-09	77.530	79.650	75.300	75.710	49.830	488,521
2022-06-08	86.320	86.320	76.500	79.000	51.995	1,384,870
2022-06-07	86.000	87.000	82.010	84.190	55.411	590,139
2022-06-06	81.510	88.020	81.510	87.150	57.359	1,189,604
2022-06-02	75.830	83.750	75.620	81.620	53.720	653,209
2022-06-01	73.900	77.100	72.990	76.900	50.613	445,107
2022-05-31	72.000	74.190	70.400	73.990	48.698	382,717
2022-05-30	71.520	74.450	70.810	72.000	47.388	444,390
2022-05-27	74.900	76.700	70.130	73.390	48.303	528,040
2022-05-26	75.060	75.580	71.680	74.200	48.836	345,578
2022-05-25	72.190	75.000	71.090	74.500	48.902	425,838
2022-05-24	74.910	76.060	71.000	72.190	47.386	739,470
2022-05-23	66.300	73.010	65.300	72.740	47.747	653,676
2022-05-20	67.200	68.200	64.660	66.150	43.421	207,845
2022-05-19	66.320	66.320	63.120	64.550	42.371	375,723
2022-05-18	66.380	67.590	65.010	66.500	43.651	217,626
2022-05-17	66.730	67.500	64.690	65.660	43.099	409,655
2022-05-16	69.000	70.960	67.000	67.800	44.504	418,418
2022-05-13	71.000	71.990	70.000	71.300	46.801	124,361
2022-05-12	69.980	71.480	69.000	71.200	46.736	209,967
2022-05-11	66.600	72.310	66.600	70.000	45.948	262,223
2022-05-10	65.170	68.830	65.160	68.210	44.773	141,072

← NewerPage 18 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.