Anhui Ronds Science & Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	67.800	68.700	65.000	67.590	44.366	166,005
2022-05-06	65.000	69.700	64.060	67.790	44.497	232,015
2022-05-05	65.690	66.990	64.210	66.800	43.848	171,495
2022-04-29	64.490	67.960	61.190	66.030	43.342	387,178
2022-04-28	57.800	63.040	56.880	63.000	41.353	352,450
2022-04-27	53.020	59.490	53.000	58.970	38.708	352,750
2022-04-26	63.000	65.700	58.050	58.920	38.675	408,474
2022-04-25	66.770	68.980	62.310	63.000	41.353	408,813
2022-04-22	64.850	67.880	63.120	66.760	43.821	378,823
2022-04-21	60.800	64.850	60.800	64.850	42.568	297,315
2022-04-20	61.500	61.990	59.090	61.840	40.592	142,011
2022-04-19	59.600	61.890	58.710	61.500	40.369	164,092
2022-04-18	58.660	60.280	56.990	59.860	39.292	182,088
2022-04-15	59.560	61.900	56.270	59.000	38.728	452,483
2022-04-14	59.990	62.710	59.270	61.900	40.631	135,828
2022-04-13	59.310	61.700	57.530	60.570	39.758	153,064
2022-04-12	60.310	60.980	57.200	59.780	39.240	188,674
2022-04-11	62.000	63.120	58.780	60.300	39.581	244,254
2022-04-08	66.500	66.500	61.580	62.500	41.025	145,777
2022-04-07	63.370	63.990	62.200	63.480	41.668	151,389
2022-04-06	63.650	66.490	62.980	64.760	42.509	233,604
2022-04-01	62.000	65.510	61.690	63.650	41.780	199,761
2022-03-31	65.110	65.640	61.800	62.830	41.242	228,754
2022-03-30	63.990	66.220	63.180	65.160	42.771	188,340
2022-03-29	63.860	64.460	62.310	62.860	41.261	138,063
2022-03-28	64.300	66.550	63.110	63.860	41.918	148,985
2022-03-25	67.670	67.950	65.570	67.000	43.979	93,595
2022-03-24	66.570	67.770	63.620	67.100	44.044	149,537
2022-03-23	67.700	68.000	65.910	67.170	44.090	129,186
2022-03-22	65.150	67.500	64.280	66.500	43.651	312,370
2022-03-21	63.900	66.600	63.900	65.850	43.224	300,549
2022-03-18	63.260	64.560	62.910	63.900	41.944	195,394
2022-03-17	64.300	65.490	62.680	65.200	42.797	483,610
2022-03-16	62.100	64.540	58.000	64.300	42.206	345,985
2022-03-15	65.650	65.650	61.150	61.930	40.651	164,265
2022-03-14	70.950	71.000	66.210	66.650	43.749	168,930
2022-03-11	66.580	70.300	66.020	70.300	46.145	119,104
2022-03-10	76.000	76.000	68.000	69.650	45.718	231,910
2022-03-09	73.300	73.550	67.100	70.300	46.145	189,878
2022-03-08	76.140	77.120	73.010	73.010	47.924	278,682
2022-03-07	78.500	78.960	75.880	77.040	50.569	149,876
2022-03-04	76.000	79.180	75.010	76.600	50.280	221,282
2022-03-03	79.360	80.000	77.800	78.000	51.199	119,669
2022-03-02	79.000	80.250	77.000	79.580	52.236	121,716
2022-03-01	78.890	80.600	78.000	79.950	52.479	149,351
2022-02-28	80.770	83.620	77.300	78.940	51.816	204,210
2022-02-25	78.360	80.700	78.310	79.360	52.092	183,771
2022-02-24	79.300	81.350	77.230	78.310	51.403	300,314
2022-02-23	76.000	80.950	76.000	79.050	51.888	206,886
2022-02-22	76.060	78.100	74.470	76.670	50.326	260,972
2022-02-21	76.800	77.500	76.440	76.930	50.497	130,086
2022-02-18	84.430	84.430	76.000	77.470	50.851	570,064
2022-02-17	81.910	82.000	78.600	81.580	53.549	323,310
2022-02-16	72.580	82.000	71.990	81.560	53.536	862,549
2022-02-15	71.860	74.380	70.290	73.740	48.403	362,333
2022-02-14	72.010	73.330	70.750	71.700	47.064	163,409
2022-02-11	74.000	75.960	72.150	72.170	47.372	205,268
2022-02-10	80.870	80.870	74.070	74.120	48.652	296,099
2022-02-09	76.610	77.990	74.010	77.020	50.556	419,665
2022-02-08	75.000	77.890	74.000	76.100	49.952	456,195

← NewerPage 19 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.