Anhui Ronds Science & Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	44.960	45.240	43.800	44.340	44.071	1,266,433
2025-07-21	44.810	45.250	43.340	44.980	44.707	1,408,028
2025-07-18	44.500	44.960	44.090	44.900	44.627	681,806
2025-07-17	43.740	44.500	43.400	44.250	43.981	652,259
2025-07-16	43.500	43.960	43.140	43.740	43.475	629,287
2025-07-15	42.510	43.660	42.480	43.430	43.166	854,205
2025-07-14	42.270	43.210	41.800	43.090	42.828	1,113,032
2025-07-11	41.510	42.290	41.250	41.880	41.626	735,156
2025-07-10	41.580	42.160	41.240	41.470	41.218	543,960
2025-07-09	42.340	42.620	41.540	41.910	41.656	844,212
2025-07-08	42.400	42.400	41.550	42.280	42.023	844,058
2025-07-07	42.500	42.500	41.680	41.880	41.626	545,643
2025-07-04	42.980	43.150	42.040	42.530	42.272	1,335,178
2025-07-03	42.760	43.380	41.710	42.960	42.699	1,460,628
2025-07-02	42.240	42.900	41.500	42.280	42.023	1,294,367
2025-07-01	45.010	45.080	42.080	42.380	42.123	2,560,925
2025-06-30	43.110	44.940	42.880	44.390	44.121	1,818,168
2025-06-27	43.170	43.570	42.500	43.110	42.848	1,024,771
2025-06-26	42.390	43.650	42.100	43.010	42.749	2,034,642
2025-06-25	42.740	43.250	41.750	42.030	41.775	2,281,478
2025-06-24	40.110	43.960	40.110	42.860	42.600	5,016,254
2025-06-23	47.800	48.170	40.000	40.430	40.185	5,231,947
2025-06-20	49.150	50.000	47.730	47.830	47.540	797,930
2025-06-19	51.000	51.480	49.080	49.770	49.468	1,016,753
2025-06-18	50.310	51.250	49.920	51.010	50.700	691,678
2025-06-17	51.570	52.150	49.900	50.310	50.005	756,693
2025-06-16	50.400	52.090	50.010	51.960	51.645	977,246
2025-06-13	52.070	52.090	50.270	50.460	50.154	686,945
2025-06-12	52.500	52.600	51.080	51.940	51.625	573,123
2025-06-11	50.700	52.480	49.700	52.310	51.993	941,279
2025-06-10	50.000	50.720	48.840	50.380	50.074	667,484
2025-06-09	50.740	50.740	48.140	49.950	49.647	541,184
2025-06-06	48.980	50.560	48.530	50.180	49.448	781,402
2025-06-05	48.030	49.380	47.560	48.980	48.266	672,746
2025-06-04	47.540	49.130	47.540	48.040	47.339	542,038
2025-06-03	47.820	48.310	47.300	47.860	47.162	508,143
2025-05-30	48.620	48.730	47.810	48.310	47.605	397,764
2025-05-29	47.610	48.800	47.420	48.600	47.891	620,507
2025-05-28	46.860	47.780	46.500	47.660	46.965	753,573
2025-05-27	47.580	48.050	46.560	46.770	46.088	430,155
2025-05-26	46.970	48.110	46.340	47.580	46.886	1,041,522
2025-05-23	46.200	48.210	46.080	46.440	45.763	1,086,632
2025-05-22	47.130	47.820	46.190	46.480	45.802	733,392
2025-05-21	48.400	48.630	47.140	47.310	46.620	931,837
2025-05-20	47.700	49.590	47.700	48.320	47.615	1,151,054
2025-05-19	47.130	48.970	44.450	47.800	47.103	2,284,891
2025-05-16	47.470	48.110	47.130	47.690	46.994	825,039
2025-05-15	47.960	47.960	47.120	47.840	47.142	576,767
2025-05-14	50.750	50.880	47.980	48.000	47.300	1,690,404
2025-05-13	53.230	53.230	50.640	50.750	50.010	954,373
2025-05-12	51.440	53.150	51.430	52.950	52.178	973,307
2025-05-09	53.300	53.300	51.000	51.650	50.897	699,217
2025-05-08	53.000	53.740	52.630	53.100	52.325	464,774
2025-05-07	54.900	55.040	52.600	53.370	52.592	703,777
2025-05-06	54.000	55.180	51.500	54.900	54.099	1,473,194
2025-04-30	54.000	54.830	51.180	51.830	51.074	1,015,264
2025-04-29	52.880	54.800	52.380	53.600	52.818	612,370
2025-04-28	52.740	54.470	52.030	52.840	52.069	861,442
2025-04-25	52.150	54.590	51.650	52.740	51.971	904,999
2025-04-24	52.660	53.490	51.440	52.500	51.734	416,389

← NewerPage 6 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.