Rongan Property Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	2.250	2.300	2.230	2.290	1.728	8,238,917
2021-11-09	2.230	2.250	2.220	2.250	1.698	3,934,858
2021-11-08	2.250	2.260	2.200	2.240	1.690	7,181,794
2021-11-05	2.300	2.300	2.250	2.260	1.705	5,879,300
2021-11-04	2.300	2.310	2.280	2.300	1.735	4,364,955
2021-11-03	2.300	2.320	2.290	2.300	1.735	3,403,939
2021-11-02	2.360	2.370	2.280	2.300	1.735	6,374,901
2021-11-01	2.370	2.390	2.350	2.360	1.781	4,706,900
2021-10-29	2.350	2.380	2.340	2.380	1.796	4,580,326
2021-10-28	2.360	2.390	2.340	2.360	1.781	4,642,555
2021-10-27	2.400	2.410	2.350	2.370	1.788	6,783,200
2021-10-26	2.420	2.430	2.410	2.430	1.834	7,267,800
2021-10-25	2.440	2.460	2.410	2.430	1.834	13,689,952
2021-10-22	2.460	2.560	2.440	2.490	1.879	21,272,623
2021-10-21	2.440	2.480	2.420	2.450	1.849	9,501,715
2021-10-20	2.440	2.450	2.420	2.430	1.834	4,049,250
2021-10-19	2.460	2.470	2.430	2.440	1.841	7,303,286
2021-10-18	2.450	2.480	2.410	2.470	1.864	15,589,929
2021-10-15	2.470	2.680	2.430	2.520	1.901	24,075,534
2021-10-14	2.480	2.480	2.450	2.470	1.864	3,561,300

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.