Sichuan Rongda Gold Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	32.800	33.570	32.800	33.230	32.173	7,674,900
2023-07-28	32.500	33.670	32.200	33.200	32.144	11,351,605
2023-07-27	34.510	35.110	33.850	33.960	32.880	14,064,722
2023-07-26	33.910	37.000	33.350	35.630	34.497	21,081,010
2023-07-25	33.710	34.160	33.620	33.920	32.841	10,166,406
2023-07-24	33.880	35.120	33.500	34.310	33.219	10,600,153
2023-07-21	34.470	35.350	33.880	34.650	33.548	16,687,570
2023-07-20	34.220	36.990	34.000	35.950	34.807	30,131,416
2023-07-19	32.000	34.360	31.670	34.360	33.267	21,460,189
2023-07-18	31.500	31.770	31.180	31.240	30.247	4,902,907
2023-07-17	31.000	32.470	30.720	31.670	30.663	6,726,807
2023-07-14	32.300	32.620	31.560	31.650	30.644	9,220,179
2023-07-13	32.960	33.500	32.030	32.280	31.253	11,773,947
2023-07-12	31.510	32.880	31.430	31.680	30.673	10,308,002
2023-07-11	30.640	32.000	30.620	31.880	30.866	10,995,007
2023-07-10	31.080	31.440	30.530	30.620	29.646	4,458,659
2023-07-07	30.550	31.130	30.200	30.850	29.869	4,536,490
2023-07-06	30.840	31.110	30.130	30.960	29.975	5,074,087
2023-07-05	31.420	31.680	31.100	31.120	30.130	5,228,406
2023-07-04	31.200	31.770	30.840	31.430	30.431	5,297,763
2023-07-03	30.880	31.870	30.860	31.370	30.372	6,700,421
2023-06-30	30.710	31.230	30.500	30.890	29.908	4,555,130
2023-06-29	30.500	31.060	30.470	30.720	29.743	4,351,828
2023-06-28	31.160	31.370	30.500	30.810	29.830	7,148,842
2023-06-27	31.530	32.120	30.830	31.920	30.905	8,975,119
2023-06-26	30.770	32.900	30.770	32.450	31.418	13,468,759
2023-06-21	31.310	31.500	30.550	30.630	29.656	6,414,418
2023-06-20	32.090	32.120	31.510	31.770	30.760	5,385,793
2023-06-19	32.000	32.400	31.790	32.300	31.273	5,357,056
2023-06-16	32.100	32.470	32.080	32.260	31.234	5,871,900
2023-06-15	32.500	32.500	31.620	32.120	31.099	9,878,455
2023-06-14	33.100	33.340	32.700	32.990	31.941	6,495,248
2023-06-13	32.890	33.850	32.890	33.670	32.599	6,428,085
2023-06-12	32.400	33.420	32.300	33.200	32.144	6,112,987
2023-06-09	33.520	33.720	33.120	33.210	32.154	6,115,500
2023-06-08	33.500	33.500	32.760	33.010	31.960	9,196,516
2023-06-07	35.000	35.310	34.320	34.390	33.296	8,950,897
2023-06-06	35.630	36.190	34.510	35.440	34.313	12,751,325
2023-06-05	34.340	35.660	34.140	35.280	34.158	12,295,204
2023-06-02	35.200	37.490	34.520	36.150	35.000	19,491,016
2023-06-01	34.500	35.440	34.010	34.830	33.722	13,886,190
2023-05-31	33.010	35.630	32.800	35.400	34.274	18,691,955
2023-05-30	32.510	32.860	31.820	32.580	31.544	7,421,224
2023-05-29	31.910	32.800	31.900	32.740	31.699	7,106,991
2023-05-26	31.450	32.970	31.030	32.510	31.476	10,459,730
2023-05-25	33.030	33.030	31.830	32.410	31.379	11,576,024
2023-05-24	33.630	34.810	33.610	34.150	33.064	8,832,357
2023-05-23	34.800	34.800	33.630	33.800	32.725	8,905,230
2023-05-22	34.340	35.480	34.340	35.090	33.974	10,298,239
2023-05-19	34.380	34.540	33.450	34.200	33.112	8,624,917
2023-05-18	33.880	35.200	33.700	35.140	34.023	10,767,521
2023-05-17	34.000	34.500	33.040	34.290	33.200	9,828,378
2023-05-16	36.110	36.470	34.660	35.170	33.858	10,632,299
2023-05-15	34.500	36.710	34.290	36.600	35.235	13,515,338
2023-05-12	36.510	36.800	34.350	34.750	33.454	14,229,490
2023-05-11	37.290	38.480	37.000	37.470	36.072	10,892,825
2023-05-10	39.300	40.230	37.160	37.950	36.534	14,597,983
2023-05-09	40.670	40.740	38.460	38.790	37.343	16,995,568
2023-05-08	40.510	41.800	39.800	41.800	40.241	20,408,593
2023-05-05	39.210	43.000	39.210	42.430	40.847	26,456,306

← NewerPage 14 of 15 · 881 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.5000 CNY
2025-05-26	0.2500 CNY
2024-09-26	0.1000 CNY
2024-05-17	0.2500 CNY
2023-05-17	0.2000 CNY

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