Anhui Ronds Science & Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	47.800	47.800	46.220	46.800	46.516	1,276,758
2026-04-20	47.760	48.070	46.200	47.610	47.321	1,401,391
2026-04-17	46.740	47.680	46.400	47.280	46.993	1,244,571
2026-04-16	46.300	47.100	45.820	46.930	46.645	1,163,599
2026-04-15	46.970	46.970	45.800	46.070	45.790	1,057,934
2026-04-14	46.400	46.460	45.250	46.210	45.930	1,265,009
2026-04-13	45.060	46.460	44.310	45.500	45.224	1,837,028
2026-04-10	45.420	46.500	45.100	45.220	44.946	1,019,946
2026-04-09	46.580	46.580	44.900	45.080	44.806	1,813,467
2026-04-08	44.230	46.790	44.230	46.790	46.506	1,487,643
2026-04-07	43.110	44.480	43.110	43.190	42.928	981,047
2026-04-03	44.000	44.960	42.710	43.510	43.246	1,302,460
2026-04-02	46.490	46.510	43.000	43.760	43.494	1,428,766
2026-04-01	46.000	46.400	45.000	45.820	45.542	830,533
2026-03-31	45.570	46.940	45.020	45.040	44.767	1,339,792
2026-03-30	45.070	45.390	43.780	45.290	45.015	1,373,536
2026-03-27	42.860	45.990	42.570	45.610	45.333	1,985,605
2026-03-26	45.000	45.450	42.920	43.210	42.948	1,456,118
2026-03-25	44.740	45.900	44.700	44.860	44.588	1,494,377
2026-03-24	44.140	44.490	42.890	44.120	43.852	1,472,869
2026-03-23	45.090	46.500	43.020	43.320	43.057	2,543,600
2026-03-20	47.460	48.310	45.430	45.470	45.194	1,379,099
2026-03-19	48.590	48.680	47.220	47.460	47.172	1,757,791
2026-03-18	49.290	49.930	49.000	49.460	49.160	1,372,538
2026-03-17	49.260	51.360	49.260	49.510	49.210	1,798,874
2026-03-16	48.960	49.290	47.410	49.220	48.921	1,576,982
2026-03-13	50.030	50.280	48.610	48.650	48.355	1,257,990
2026-03-12	51.290	51.340	49.750	50.290	49.985	1,670,467
2026-03-11	53.400	53.720	51.060	51.540	51.227	2,570,575
2026-03-10	51.500	53.610	51.080	53.400	53.076	2,567,725
2026-03-09	49.000	52.100	48.480	51.210	50.899	3,343,955
2026-03-06	48.060	50.840	47.980	49.910	49.607	2,310,216
2026-03-05	49.290	49.790	47.730	48.390	48.096	2,613,900
2026-03-04	48.970	50.290	47.080	48.050	47.758	4,774,823
2026-03-03	54.860	55.000	48.000	48.360	48.066	5,238,799
2026-03-02	55.900	57.990	54.160	54.860	54.527	5,237,382
2026-02-27	60.320	61.190	59.400	61.020	60.650	2,304,152
2026-02-26	60.790	61.710	59.590	60.200	59.835	2,515,356
2026-02-25	62.260	62.480	59.560	60.800	60.431	2,926,056
2026-02-24	66.770	67.860	61.880	62.040	61.663	2,722,841
2026-02-13	66.830	69.970	66.230	66.490	66.086	1,722,934
2026-02-12	64.420	67.660	64.300	67.320	66.911	1,496,706
2026-02-11	64.050	65.960	63.340	64.420	64.029	1,405,644
2026-02-10	64.500	65.660	63.080	63.850	63.462	1,182,088
2026-02-09	66.500	66.780	64.000	64.400	64.009	1,390,664
2026-02-06	64.500	66.850	63.800	65.490	65.092	1,401,990
2026-02-05	64.510	66.010	62.990	65.460	65.063	1,943,784
2026-02-04	67.970	68.000	64.260	65.010	64.615	2,415,978
2026-02-03	63.880	67.770	63.000	67.600	67.190	3,727,338
2026-02-02	63.170	65.790	61.010	62.630	62.250	3,670,704
2026-01-30	60.600	63.800	59.400	63.200	62.816	2,562,132
2026-01-29	61.460	64.300	59.880	61.020	60.650	2,723,169
2026-01-28	62.770	63.840	60.400	61.830	61.455	2,515,050
2026-01-27	62.000	63.700	60.590	63.460	63.075	2,721,173
2026-01-26	63.590	65.400	61.800	62.150	61.773	3,315,686
2026-01-23	57.530	65.340	56.960	63.770	63.383	4,263,929
2026-01-22	56.010	57.880	55.050	56.850	56.505	2,497,091
2026-01-21	54.700	56.880	54.700	56.170	55.829	2,741,390
2026-01-20	56.120	56.980	54.290	55.500	55.163	2,333,173
2026-01-19	55.350	56.880	53.920	56.000	55.660	3,324,483

← NewerPage 3 of 5 · 243 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.