Anhui Ronds Science & Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	52.000	53.530	51.010	52.660	51.892	483,595
2025-04-22	50.280	52.300	49.700	51.650	50.897	773,593
2025-04-21	48.300	50.500	47.500	50.150	49.418	734,076
2025-04-18	48.130	48.850	47.560	48.350	47.645	320,016
2025-04-17	48.980	49.920	48.100	48.570	47.862	484,024
2025-04-16	48.900	51.030	48.670	49.010	48.295	535,146
2025-04-15	49.050	49.790	48.610	49.500	48.778	462,462
2025-04-14	49.330	50.660	48.600	49.250	48.532	483,121
2025-04-11	46.880	49.660	46.880	49.250	48.532	759,853
2025-04-10	47.400	49.820	47.400	47.590	46.896	682,840
2025-04-09	45.120	48.300	42.160	47.490	46.797	1,306,740
2025-04-08	45.330	47.000	43.470	45.550	44.886	1,270,929
2025-04-07	50.470	50.910	45.000	45.100	44.442	1,717,445
2025-04-03	52.460	54.520	52.080	52.900	52.128	821,734
2025-04-02	51.780	53.240	50.260	52.980	52.207	1,154,456
2025-04-01	52.480	53.250	50.260	50.760	50.020	961,939
2025-03-31	51.740	52.450	50.260	52.350	51.586	922,265
2025-03-28	52.500	53.950	51.560	51.790	51.035	809,666
2025-03-27	50.280	52.850	50.030	52.540	51.774	1,135,252
2025-03-26	50.330	51.700	50.010	50.550	49.813	670,544
2025-03-25	50.860	51.870	49.810	50.250	49.517	829,934
2025-03-24	51.450	54.120	49.800	50.840	50.098	1,235,534
2025-03-21	51.990	52.500	50.510	51.450	50.700	1,075,313
2025-03-20	53.000	53.400	51.810	52.240	51.478	710,723
2025-03-19	53.830	54.500	52.500	53.250	52.473	881,699
2025-03-18	53.770	54.930	53.600	54.360	53.567	788,856
2025-03-17	54.130	54.860	53.000	54.340	53.547	946,377
2025-03-14	52.990	54.500	51.950	54.320	53.528	1,038,574
2025-03-13	56.000	56.100	51.770	53.130	52.355	1,658,288
2025-03-12	57.550	58.550	56.000	56.150	55.331	1,117,939
2025-03-11	55.600	57.500	54.700	57.440	56.602	1,325,367
2025-03-10	57.600	59.590	55.680	56.900	56.070	1,667,256
2025-03-07	52.880	58.350	52.880	57.780	56.937	2,877,805
2025-03-06	54.120	57.000	53.000	53.530	52.749	2,119,290
2025-03-05	55.650	57.740	53.410	54.480	53.685	1,992,693
2025-03-04	49.780	56.490	49.260	55.550	54.740	3,283,219
2025-03-03	47.910	50.380	46.760	50.280	49.547	2,507,462
2025-02-28	47.000	49.400	46.000	47.640	46.945	2,188,541
2025-02-27	48.460	48.990	45.710	46.910	46.226	1,372,916
2025-02-26	47.580	48.460	46.780	48.060	47.359	1,143,925
2025-02-25	47.000	48.300	46.360	47.290	46.600	1,331,358
2025-02-24	48.600	48.900	46.410	47.600	46.906	1,935,947
2025-02-21	49.490	50.880	47.800	49.230	48.512	2,370,773
2025-02-20	46.050	49.770	45.510	49.450	48.729	2,735,436
2025-02-19	45.190	46.990	45.130	46.430	45.753	1,511,715
2025-02-18	46.840	47.850	44.740	45.450	44.787	1,773,657
2025-02-17	49.640	49.640	46.200	47.360	46.669	2,690,344
2025-02-14	44.560	49.000	44.300	48.880	48.167	2,690,664
2025-02-13	48.190	49.490	44.360	45.180	44.521	1,926,350
2025-02-12	45.430	46.160	44.630	45.300	44.639	997,274
2025-02-11	46.370	46.370	45.250	45.480	44.817	965,199
2025-02-10	46.310	47.260	44.860	46.420	45.743	1,520,515
2025-02-07	46.400	47.580	45.550	46.550	45.871	1,892,202
2025-02-06	44.000	47.470	43.850	46.450	45.772	2,346,767
2025-02-05	41.710	44.440	41.000	43.990	43.348	2,385,481
2025-01-27	42.010	42.420	40.240	40.690	40.096	1,197,807
2025-01-24	40.500	42.500	39.770	42.040	41.427	1,497,275
2025-01-23	41.200	42.500	40.360	40.660	40.067	1,420,446
2025-01-22	40.880	41.860	40.100	41.160	40.560	1,136,177
2025-01-21	40.980	41.490	39.520	41.180	40.579	1,784,873

← NewerPage 7 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.