Anhui Ronds Science & Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	77.250	79.980	73.500	76.190	50.011	546,164
2022-01-28	83.010	83.950	77.070	78.640	51.619	663,683
2022-01-27	83.840	87.150	82.390	84.280	55.321	257,622
2022-01-26	82.290	85.510	81.480	84.500	55.466	545,585
2022-01-25	92.500	93.790	84.000	84.500	55.466	419,183
2022-01-24	100.90	100.90	91.190	92.860	60.953	475,845
2022-01-21	98.630	101.34	96.730	101.00	66.296	233,089
2022-01-20	99.010	101.28	97.560	98.630	64.741	183,475
2022-01-19	99.410	103.66	98.600	100.78	66.152	315,451
2022-01-18	99.040	100.80	97.970	99.000	64.984	258,560
2022-01-17	94.890	100.00	93.200	99.770	65.489	462,483
2022-01-14	95.990	97.690	94.020	94.980	62.345	464,355
2022-01-13	98.190	99.380	95.300	95.990	63.008	241,889
2022-01-12	96.950	99.480	96.530	97.650	64.097	189,175
2022-01-11	95.300	97.970	95.300	97.050	63.704	217,240
2022-01-10	98.880	99.360	94.680	98.390	64.583	501,847
2022-01-07	102.00	102.65	99.230	99.380	65.233	298,505
2022-01-06	101.42	103.00	97.880	102.00	66.953	180,116
2022-01-05	107.69	107.70	99.700	100.03	65.660	356,401
2022-01-04	108.51	110.97	106.00	106.52	69.920	289,106
2021-12-31	107.01	112.00	104.99	111.50	73.189	537,501
2021-12-30	101.00	107.69	100.78	107.00	70.235	423,740
2021-12-29	102.10	102.53	99.310	101.12	66.375	275,411
2021-12-28	102.36	104.23	102.15	103.39	67.865	206,528
2021-12-27	102.51	104.35	102.10	104.00	68.266	155,607
2021-12-24	105.00	105.00	99.800	103.40	67.872	336,569
2021-12-23	105.00	105.66	101.17	104.98	68.909	442,391
2021-12-22	99.280	105.48	98.000	104.49	68.587	400,403
2021-12-21	99.010	101.99	96.700	99.870	65.555	377,209
2021-12-20	98.990	102.00	98.990	100.89	66.224	159,934
2021-12-17	101.56	102.05	99.300	99.760	65.482	265,251
2021-12-16	105.98	106.02	101.67	103.29	67.800	263,857
2021-12-15	103.08	106.00	101.14	104.92	68.870	308,621
2021-12-14	102.90	105.24	102.89	103.99	68.259	161,383
2021-12-13	105.49	105.51	101.70	102.90	67.544	223,411
2021-12-10	102.57	105.80	100.51	103.50	67.937	296,300
2021-12-09	99.360	105.00	99.360	102.59	67.340	590,870
2021-12-08	99.980	102.48	98.010	99.500	65.312	297,139
2021-12-07	99.820	100.88	96.160	98.900	64.918	487,960
2021-12-06	107.03	109.69	99.200	99.810	65.515	826,297
2021-12-03	109.64	110.98	106.07	107.03	70.255	325,070
2021-12-02	119.52	119.52	109.65	111.00	72.860	797,998
2021-12-01	121.66	122.00	117.15	120.67	79.208	467,397
2021-11-30	113.00	122.01	112.98	121.49	79.746	855,496
2021-11-29	115.18	118.36	112.98	114.29	75.020	432,176
2021-11-26	117.53	121.48	113.88	115.53	75.834	435,140
2021-11-25	118.92	122.28	116.01	118.77	77.961	398,063
2021-11-24	121.17	121.17	116.61	117.98	77.442	330,097
2021-11-23	117.50	121.36	114.88	120.13	78.853	521,957
2021-11-22	112.44	119.60	111.11	116.32	76.352	870,278
2021-11-19	116.03	117.99	111.84	112.44	73.806	629,288
2021-11-18	121.93	124.53	116.88	117.81	77.330	430,613
2021-11-17	115.00	123.65	115.00	122.37	80.324	431,255
2021-11-16	116.65	119.99	114.03	115.00	75.486	515,486
2021-11-15	120.66	123.84	116.01	117.91	77.396	660,299
2021-11-12	117.01	121.58	115.48	120.50	79.096	311,249
2021-11-11	116.00	119.83	114.30	116.77	76.648	382,987
2021-11-10	118.76	120.77	116.06	117.01	76.805	341,584
2021-11-09	115.48	121.70	114.00	119.40	78.374	476,428
2021-11-08	114.83	116.54	112.31	114.76	75.328	268,991

← NewerPage 20 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.