Anhui Ronds Science & Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	41.500	43.690	40.280	40.700	40.700	1,785,197
2026-07-16	41.700	42.570	40.480	40.550	40.550	958,749
2026-07-15	40.550	42.360	40.550	41.740	41.740	1,020,786
2026-07-14	41.280	41.610	39.690	41.290	41.290	925,957
2026-07-13	44.390	45.080	41.030	41.200	41.200	1,349,135
2026-07-10	45.420	46.370	44.350	45.000	45.000	1,115,128
2026-07-09	43.610	46.310	42.000	44.970	44.970	1,455,857
2026-07-08	45.650	45.830	43.610	43.610	43.610	1,093,589
2026-07-07	46.670	49.110	44.900	45.530	45.530	1,396,421
2026-07-06	51.320	52.000	47.980	48.810	48.810	1,358,283
2026-07-03	52.800	53.200	50.610	52.030	52.030	1,540,313
2026-07-02	53.250	56.800	52.300	52.720	52.720	1,519,804
2026-07-01	52.500	54.600	50.360	53.990	53.990	1,723,308
2026-06-30	48.520	52.000	48.520	51.540	51.540	1,159,590
2026-06-29	51.520	51.840	46.960	49.200	49.200	1,676,677
2026-06-26	54.180	54.180	50.600	52.100	52.100	1,960,050
2026-06-25	56.210	56.210	53.020	54.800	54.800	1,810,128
2026-06-24	54.700	56.780	53.470	56.210	56.210	1,899,284
2026-06-23	56.350	56.860	54.170	55.290	55.290	1,504,339
2026-06-22	54.830	56.350	53.600	56.350	56.350	1,855,988
2026-06-18	55.800	55.800	53.870	54.840	54.840	1,737,282
2026-06-17	56.630	56.630	54.280	54.800	54.800	1,371,535
2026-06-16	55.660	57.980	55.660	56.300	56.300	1,604,407
2026-06-15	53.640	56.400	53.400	56.030	56.030	1,411,293
2026-06-12	52.900	55.380	52.800	53.530	53.530	1,365,271
2026-06-11	54.730	54.800	52.020	52.690	52.690	1,644,629
2026-06-10	56.850	56.850	54.150	55.170	55.170	1,470,877
2026-06-09	55.780	56.880	54.760	56.420	56.420	1,825,417
2026-06-08	52.500	55.580	50.500	54.700	54.700	2,383,879
2026-06-05	53.100	54.400	51.010	53.050	53.050	1,513,410
2026-06-04	51.560	53.650	50.000	53.300	53.300	1,584,470
2026-06-03	51.740	52.050	49.100	51.850	51.850	1,852,566
2026-06-02	50.960	51.800	49.000	50.260	50.260	1,742,390
2026-06-01	49.600	51.340	48.320	49.420	49.120	2,189,809
2026-05-29	55.170	55.340	48.760	49.560	49.259	2,893,775
2026-05-28	53.950	55.500	52.880	55.120	54.785	1,963,593
2026-05-27	55.000	57.200	53.360	54.290	53.960	2,956,446
2026-05-26	55.700	55.870	53.510	54.790	54.457	2,115,688
2026-05-25	54.000	56.900	53.180	55.700	55.362	3,922,174
2026-05-22	48.590	53.880	48.200	52.490	52.171	3,389,774
2026-05-21	47.840	51.080	47.590	48.600	48.305	3,087,921
2026-05-20	47.000	48.610	46.400	47.840	47.550	2,117,907
2026-05-19	44.590	47.290	43.530	47.080	46.794	2,804,950
2026-05-18	41.300	44.870	41.010	44.590	44.319	2,444,470
2026-05-15	41.260	43.290	41.260	41.610	41.357	1,296,898
2026-05-14	42.500	42.860	41.380	41.690	41.437	1,063,404
2026-05-13	42.750	43.210	41.410	42.500	42.242	1,724,753
2026-05-12	43.630	43.760	42.190	42.490	42.232	1,040,694
2026-05-11	43.880	44.540	43.030	43.560	43.296	1,385,063
2026-05-08	43.600	44.140	42.920	43.690	43.425	1,403,337
2026-05-07	42.150	43.710	41.430	43.430	43.166	1,563,208
2026-05-06	41.220	42.650	41.000	41.830	41.576	1,889,683
2026-04-30	42.150	42.150	40.820	41.040	40.791	1,585,064
2026-04-29	40.650	42.250	40.650	41.320	41.069	1,569,203
2026-04-28	43.800	43.800	40.100	40.650	40.403	3,034,073
2026-04-27	45.520	45.910	45.110	45.500	45.224	859,268
2026-04-24	46.170	46.530	45.470	45.500	45.224	976,089
2026-04-23	47.780	47.920	45.860	46.170	45.890	1,490,151
2026-04-22	46.800	47.950	46.400	47.950	47.659	1,421,710
2026-04-21	47.800	47.800	46.220	46.800	46.516	1,276,758

← NewerPage 2 of 21 · 1,215 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.