Anhui Ronds Science & Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	48.510	48.920	46.910	46.920	46.635	1,924,373
2025-10-21	48.300	49.480	48.000	48.790	48.494	2,370,500
2025-10-20	49.540	49.890	47.220	47.890	47.599	3,939,445
2025-10-17	49.800	51.650	49.020	49.210	48.911	5,133,940
2025-10-16	46.740	47.110	46.130	46.800	46.516	628,371
2025-10-15	45.580	46.790	45.190	46.790	46.506	825,976
2025-10-14	47.000	47.650	45.500	45.690	45.413	1,450,724
2025-10-13	44.380	48.100	44.350	47.000	46.715	1,396,970
2025-10-10	48.680	49.190	46.820	46.880	46.595	1,500,711
2025-10-09	46.900	49.380	46.900	48.600	48.305	1,642,623
2025-09-30	48.260	48.260	46.810	46.810	46.526	1,736,215
2025-09-29	47.800	49.000	47.700	47.980	47.689	1,205,318
2025-09-26	49.860	49.940	47.930	47.940	47.649	1,264,663
2025-09-25	49.570	50.500	49.280	49.860	49.557	1,017,423
2025-09-24	48.360	49.890	48.260	49.570	49.269	945,251
2025-09-23	50.020	50.480	47.310	48.530	48.235	1,472,836
2025-09-22	49.910	50.680	49.150	50.000	49.697	1,109,152
2025-09-19	48.700	51.280	48.700	49.700	49.398	2,050,880
2025-09-18	50.080	51.300	48.450	49.090	48.792	1,890,970
2025-09-17	48.900	50.740	48.890	49.920	49.617	1,532,411
2025-09-16	48.970	49.570	48.580	49.180	48.882	1,024,327
2025-09-15	49.290	49.850	48.300	48.630	48.335	1,019,890
2025-09-12	49.210	49.740	48.890	49.240	48.941	979,463
2025-09-11	48.500	49.480	47.500	49.180	48.882	1,109,970
2025-09-10	48.950	49.420	48.060	48.190	47.898	896,927
2025-09-09	49.670	50.760	48.660	48.960	48.663	1,638,606
2025-09-08	47.810	50.940	47.770	50.040	49.736	2,385,159
2025-09-05	46.670	47.720	46.320	47.500	47.212	979,665
2025-09-04	47.670	48.020	45.660	46.450	46.168	1,261,232
2025-09-03	48.750	48.930	47.410	47.670	47.381	1,089,551
2025-09-02	51.000	51.000	48.010	48.550	48.255	2,239,957
2025-09-01	50.130	51.980	50.130	51.010	50.700	1,859,905
2025-08-29	51.500	52.250	50.090	51.090	50.780	1,968,926
2025-08-28	50.870	51.450	49.200	51.190	50.879	1,730,259
2025-08-27	52.580	53.160	50.800	50.800	50.492	2,345,347
2025-08-26	52.270	53.280	51.500	51.640	51.327	2,087,590
2025-08-25	52.040	53.240	51.510	52.120	51.804	2,483,682
2025-08-22	51.600	52.480	51.170	51.790	51.476	2,304,021
2025-08-21	52.800	53.770	50.710	51.200	50.889	3,615,149
2025-08-20	54.480	54.700	53.390	54.510	54.179	1,442,252
2025-08-19	55.170	55.490	53.830	54.400	54.070	1,797,958
2025-08-18	54.020	56.480	53.840	55.160	54.825	2,435,238
2025-08-15	52.390	53.920	52.310	53.560	53.235	1,537,105
2025-08-14	52.520	54.490	52.520	52.520	52.201	2,114,203
2025-08-13	52.800	53.800	52.500	52.650	52.330	1,979,955
2025-08-12	52.760	54.000	52.370	52.980	52.658	1,706,964
2025-08-11	52.520	53.280	52.030	52.810	52.489	1,645,131
2025-08-08	54.790	55.180	51.880	52.660	52.340	2,958,592
2025-08-07	55.800	56.740	54.350	54.660	54.328	1,934,252
2025-08-06	51.510	56.660	50.680	56.060	55.720	2,802,650
2025-08-05	51.110	51.930	50.600	50.970	50.661	1,380,660
2025-08-04	49.000	51.600	48.570	51.130	50.820	2,452,725
2025-08-01	47.590	48.980	47.380	48.920	48.623	1,660,911
2025-07-31	47.460	48.500	47.350	47.570	47.281	1,532,295
2025-07-30	47.150	47.500	46.560	47.070	46.784	1,136,394
2025-07-29	47.360	47.680	46.610	47.480	47.192	1,560,680
2025-07-28	47.000	48.100	46.400	47.630	47.341	2,051,087
2025-07-25	45.450	47.880	45.400	47.280	46.993	3,434,169
2025-07-24	48.880	48.880	45.080	45.700	45.423	4,660,800
2025-07-23	44.200	44.320	43.450	43.720	43.455	797,414

← NewerPage 5 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.