Anhui Ronds Science & Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	32.400	34.970	31.820	33.470	32.982	2,339,204
2024-10-24	32.470	32.800	31.950	32.600	32.124	1,097,233
2024-10-23	31.300	32.550	30.860	32.470	31.996	1,471,875
2024-10-22	31.950	32.260	31.010	31.290	30.834	1,017,399
2024-10-21	31.330	32.380	31.050	32.050	31.583	1,673,704
2024-10-18	30.140	32.000	29.510	31.330	30.873	2,451,671
2024-10-17	29.840	30.950	29.840	29.920	29.484	1,261,507
2024-10-16	29.030	30.800	28.980	29.850	29.415	1,582,762
2024-10-15	30.190	30.300	29.160	29.490	29.060	1,229,719
2024-10-14	28.500	30.200	27.770	30.180	29.740	2,289,645
2024-10-11	29.490	29.490	27.080	28.100	27.690	1,597,600
2024-10-10	29.460	30.350	28.500	28.950	28.528	1,537,190
2024-10-09	32.200	32.320	29.120	29.250	28.823	2,401,472
2024-10-08	35.900	35.950	31.500	32.430	31.957	3,678,328
2024-09-30	27.270	30.000	27.080	29.980	29.543	2,081,517
2024-09-27	24.890	26.540	24.840	26.280	25.897	1,177,381
2024-09-26	23.610	24.880	23.400	24.690	24.330	1,510,259
2024-09-25	23.810	24.480	23.610	23.610	23.266	897,034
2024-09-24	23.300	24.280	22.900	23.790	23.443	665,148
2024-09-23	23.580	23.660	23.060	23.140	22.802	398,168
2024-09-20	23.050	23.410	22.760	23.330	22.990	406,922
2024-09-19	22.710	23.600	22.490	22.950	22.615	374,324
2024-09-18	22.850	22.850	21.900	22.760	22.428	515,930
2024-09-13	22.530	22.830	22.370	22.670	22.339	353,854
2024-09-12	22.790	22.950	22.330	22.660	22.329	285,248
2024-09-11	22.950	22.950	22.490	22.680	22.349	265,500
2024-09-10	22.360	22.880	22.010	22.700	22.369	280,816
2024-09-09	22.220	22.590	21.510	22.360	22.034	335,008
2024-09-06	22.950	23.000	22.100	22.220	21.896	367,281
2024-09-05	22.910	23.140	22.410	22.950	22.615	354,063
2024-09-04	22.160	22.610	22.160	22.270	21.945	194,657
2024-09-03	22.170	22.710	21.900	22.500	22.172	432,176
2024-09-02	22.980	22.980	21.830	21.900	21.581	570,445
2024-08-30	22.070	23.110	22.070	22.870	22.536	641,849
2024-08-29	21.900	22.470	21.560	22.230	21.906	356,237
2024-08-28	21.570	22.290	21.350	21.950	21.630	330,748
2024-08-27	22.070	22.080	21.300	21.470	21.157	303,462
2024-08-26	21.510	22.000	21.430	21.840	21.521	140,398
2024-08-23	21.510	21.920	21.230	21.660	21.344	232,614
2024-08-22	22.320	22.320	21.490	21.610	21.295	216,023
2024-08-21	22.100	22.290	21.720	21.940	21.620	190,648
2024-08-20	22.780	22.780	21.740	21.970	21.650	272,278
2024-08-19	22.730	23.100	22.390	22.570	22.241	275,105
2024-08-16	22.840	23.130	22.600	22.870	22.536	237,492
2024-08-15	23.300	23.390	22.550	23.010	22.674	265,465
2024-08-14	23.200	23.240	22.830	23.010	22.674	263,839
2024-08-13	23.310	23.760	22.800	23.200	22.862	154,893
2024-08-12	23.490	23.540	23.010	23.170	22.832	194,259
2024-08-09	23.990	24.100	23.250	23.260	22.921	258,365
2024-08-08	23.590	24.150	23.210	23.830	23.482	384,999
2024-08-07	24.400	24.400	23.520	23.830	23.482	268,617
2024-08-06	24.470	24.700	23.600	24.050	23.699	338,602
2024-08-05	24.440	24.780	23.680	23.730	23.384	509,501
2024-08-02	24.870	25.680	23.960	24.130	23.778	733,404
2024-08-01	24.800	25.350	24.570	24.970	24.606	764,471
2024-07-31	23.030	24.760	22.930	24.700	24.340	835,207
2024-07-30	22.780	23.650	22.560	23.380	23.039	364,820
2024-07-29	23.510	23.550	22.700	23.000	22.665	497,803
2024-07-26	22.800	23.910	22.400	23.510	23.167	636,937
2024-07-25	22.140	23.140	22.030	22.850	22.517	454,739

← NewerPage 9 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.