Anhui Ronds Science & Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	53.750	56.880	52.500	55.410	55.074	4,703,961
2026-01-15	52.000	54.300	51.990	53.810	53.483	2,998,967
2026-01-14	53.110	55.880	52.370	53.020	52.698	6,003,177
2026-01-13	51.480	52.740	50.230	50.810	50.502	3,663,655
2026-01-12	47.020	51.550	46.880	51.090	50.780	5,143,625
2026-01-09	44.880	45.880	44.880	45.880	45.602	1,558,955
2026-01-08	44.740	46.060	44.740	45.230	44.955	1,590,745
2026-01-07	45.310	45.310	44.250	44.430	44.160	1,141,813
2026-01-06	44.140	45.200	44.140	44.810	44.538	1,227,059
2026-01-05	43.580	44.730	43.200	44.200	43.932	1,227,998
2025-12-31	42.920	43.440	42.770	43.440	43.176	856,272
2025-12-30	42.800	43.290	42.700	43.050	42.789	708,446
2025-12-29	43.180	43.340	42.490	42.830	42.570	623,355
2025-12-26	43.120	43.700	42.730	43.180	42.918	860,653
2025-12-25	42.970	43.160	42.780	43.000	42.739	551,409
2025-12-24	42.310	43.240	42.310	42.880	42.620	712,233
2025-12-23	42.660	42.970	42.320	42.660	42.401	424,062
2025-12-22	42.730	43.290	42.650	42.660	42.401	757,893
2025-12-19	42.280	43.390	42.090	42.990	42.729	953,428
2025-12-18	41.490	42.350	41.260	42.090	41.835	863,707
2025-12-17	41.320	41.510	40.500	41.330	41.079	842,906
2025-12-16	41.490	41.740	40.660	41.120	40.870	594,593
2025-12-15	41.800	42.240	41.180	41.490	41.238	670,511
2025-12-12	41.010	41.880	40.810	41.500	41.248	820,734
2025-12-11	41.150	41.440	40.800	40.810	40.562	669,506
2025-12-10	41.820	41.830	40.700	40.890	40.642	723,627
2025-12-09	41.990	42.190	41.430	41.430	41.179	606,929
2025-12-08	41.390	42.080	41.110	41.990	41.735	905,853
2025-12-05	40.820	41.220	40.370	41.200	40.950	760,251
2025-12-04	40.810	41.170	40.430	40.820	40.572	620,347
2025-12-03	41.590	41.620	40.810	40.810	40.562	655,489
2025-12-02	42.350	42.350	41.430	41.430	41.179	649,650
2025-12-01	41.950	42.230	41.710	42.110	41.854	612,133
2025-11-28	42.130	42.130	41.610	41.950	41.695	526,817
2025-11-27	42.600	42.920	41.650	41.980	41.725	766,928
2025-11-26	42.750	43.000	41.990	42.200	41.944	1,163,509
2025-11-25	42.110	43.350	42.100	42.840	42.580	1,084,364
2025-11-24	40.830	42.300	40.500	41.880	41.626	1,082,129
2025-11-21	41.690	41.790	40.140	40.410	40.165	1,140,415
2025-11-20	42.390	42.680	41.730	41.990	41.735	646,937
2025-11-19	43.250	43.390	42.260	42.380	42.123	845,608
2025-11-18	42.950	43.580	42.940	43.290	43.027	691,809
2025-11-17	42.910	43.290	42.420	43.190	42.928	737,786
2025-11-14	43.050	43.500	42.910	43.100	42.838	1,026,301
2025-11-13	43.470	43.470	42.860	43.160	42.898	1,041,557
2025-11-12	43.900	43.900	43.000	43.380	43.117	948,305
2025-11-11	44.050	44.440	43.500	43.630	43.365	1,026,342
2025-11-10	44.280	44.700	43.560	43.790	43.524	1,351,637
2025-11-07	44.380	44.690	43.900	44.410	44.140	1,099,284
2025-11-06	44.750	44.900	44.190	44.380	44.111	1,560,332
2025-11-05	45.120	45.340	44.100	44.750	44.478	1,993,199
2025-11-04	47.460	47.610	44.800	45.350	45.075	2,761,956
2025-11-03	47.730	48.980	47.050	47.630	47.341	1,801,071
2025-10-31	47.960	48.110	47.130	47.430	47.142	1,550,893
2025-10-30	49.160	49.170	47.080	47.480	47.192	2,116,093
2025-10-29	49.220	49.610	48.330	49.160	48.862	1,334,481
2025-10-28	49.700	49.700	48.510	49.220	48.921	1,186,354
2025-10-27	47.990	49.640	47.400	49.430	49.130	2,718,941
2025-10-24	46.840	48.480	46.000	47.650	47.361	2,281,673
2025-10-23	46.920	47.380	45.520	46.300	46.019	1,538,845

← NewerPage 4 of 21 · 1,216 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.