Anhui Ronds Science & Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	39.610	40.860	39.160	40.860	40.264	1,865,458
2025-01-17	39.460	40.780	38.880	39.330	38.756	1,201,398
2025-01-16	40.390	40.700	38.780	39.890	39.308	1,549,231
2025-01-15	41.070	41.770	39.730	40.310	39.722	1,545,463
2025-01-14	38.920	41.800	38.690	41.060	40.461	3,198,011
2025-01-13	39.920	40.050	38.050	38.420	37.860	1,811,431
2025-01-10	40.690	42.010	39.500	39.510	38.934	2,808,258
2025-01-09	39.800	44.000	39.280	41.270	40.668	5,491,511
2025-01-08	34.400	41.640	34.250	38.250	37.692	2,991,983
2025-01-07	34.450	34.990	33.060	34.700	34.194	619,582
2025-01-06	33.480	34.930	32.610	33.880	33.386	586,195
2025-01-03	35.480	35.540	33.210	33.590	33.100	574,505
2025-01-02	36.140	36.140	34.830	35.700	35.179	761,681
2024-12-31	35.900	36.850	35.520	36.340	35.810	883,166
2024-12-30	36.760	37.590	35.270	36.220	35.692	849,233
2024-12-27	35.880	36.860	35.300	36.580	36.046	751,589
2024-12-26	34.840	36.150	34.840	35.650	35.130	387,765
2024-12-25	35.590	35.880	34.230	35.180	34.667	583,938
2024-12-24	34.770	35.860	34.150	35.650	35.130	805,898
2024-12-23	35.910	36.230	34.500	34.600	34.095	502,310
2024-12-20	35.780	36.960	35.690	36.240	35.711	735,013
2024-12-19	35.500	36.320	35.170	36.100	35.573	819,657
2024-12-18	36.080	36.360	34.710	36.140	35.613	680,026
2024-12-17	36.530	36.990	35.610	35.880	35.357	967,851
2024-12-16	37.690	37.810	36.360	36.740	36.204	1,024,120
2024-12-13	37.550	38.200	36.720	37.720	37.170	1,066,740
2024-12-12	38.020	38.030	36.360	37.560	37.012	1,276,449
2024-12-11	38.180	38.500	37.370	37.620	37.071	1,042,790
2024-12-10	39.980	40.420	38.110	38.340	37.781	1,178,834
2024-12-09	37.780	39.590	37.570	38.400	37.840	1,406,151
2024-12-06	37.220	38.000	36.590	37.570	37.022	984,537
2024-12-05	36.200	37.790	36.200	37.480	36.933	692,008
2024-12-04	36.430	37.500	35.840	36.330	35.800	838,545
2024-12-03	36.230	36.990	35.680	36.320	35.790	881,911
2024-12-02	36.600	36.940	35.680	36.200	35.672	1,124,515
2024-11-29	35.640	36.350	34.840	36.320	35.790	992,789
2024-11-28	34.880	35.810	34.670	35.220	34.706	775,604
2024-11-27	33.880	34.930	32.930	34.930	34.421	840,760
2024-11-26	35.240	35.430	33.530	33.900	33.406	777,832
2024-11-25	34.990	35.340	33.700	35.320	34.805	1,322,899
2024-11-22	35.160	36.980	34.920	35.000	34.489	1,290,702
2024-11-21	35.000	35.880	34.400	35.540	35.022	1,066,237
2024-11-20	33.790	34.990	33.420	34.900	34.391	1,013,893
2024-11-19	33.260	34.100	32.530	33.790	33.297	1,114,266
2024-11-18	35.300	35.440	32.880	33.150	32.666	1,676,775
2024-11-15	36.140	36.830	35.140	35.300	34.785	1,213,960
2024-11-14	38.050	38.890	36.310	36.500	35.968	1,712,402
2024-11-13	39.530	39.530	37.370	37.920	37.367	1,575,270
2024-11-12	40.290	40.490	38.480	39.290	38.717	2,199,682
2024-11-11	37.590	40.550	37.140	39.910	39.328	2,362,014
2024-11-08	37.000	38.340	35.700	36.700	36.165	2,067,234
2024-11-07	35.610	37.100	34.560	35.930	35.406	2,653,291
2024-11-06	33.940	37.600	33.940	35.500	34.982	3,823,500
2024-11-05	32.990	33.910	32.460	33.370	32.883	2,836,004
2024-11-04	30.310	32.490	30.310	32.480	32.006	1,422,071
2024-11-01	31.640	31.640	30.210	30.900	30.449	1,360,242
2024-10-31	30.480	31.750	30.130	31.590	31.129	2,005,073
2024-10-30	31.430	31.880	30.080	30.490	30.045	1,593,092
2024-10-29	32.890	32.900	30.700	31.140	30.686	1,929,706
2024-10-28	33.500	33.610	32.500	32.890	32.410	1,101,018

← NewerPage 8 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.