Rongsheng Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.750	13.040	12.680	12.970	12.582	52,654,738
2023-07-31	12.550	13.050	12.530	12.710	12.329	52,963,941
2023-07-28	12.350	12.510	12.190	12.510	12.135	35,252,512
2023-07-27	12.260	12.600	12.230	12.370	12.000	33,277,070
2023-07-26	12.300	12.390	12.210	12.260	11.893	18,262,699
2023-07-25	12.030	12.370	12.030	12.330	11.961	43,745,910
2023-07-24	12.360	12.550	11.950	11.980	11.621	45,596,273
2023-07-21	12.170	12.240	11.980	12.010	11.650	20,590,539
2023-07-20	12.200	12.380	12.160	12.180	11.815	30,655,490
2023-07-19	12.120	12.320	12.090	12.210	11.844	16,872,699
2023-07-18	12.150	12.250	12.070	12.160	11.796	18,578,230
2023-07-17	12.050	12.330	12.000	12.150	11.786	34,916,168
2023-07-14	12.010	12.150	11.860	12.060	11.699	25,550,119
2023-07-13	12.060	12.100	11.910	11.970	11.612	25,432,330
2023-07-12	11.830	12.140	11.740	11.970	11.612	39,612,059
2023-07-11	11.650	11.830	11.520	11.810	11.456	20,891,500
2023-07-10	11.660	11.790	11.610	11.640	11.291	16,182,660
2023-07-07	11.610	11.700	11.490	11.610	11.262	15,720,560
2023-07-06	11.880	11.880	11.580	11.650	11.301	26,300,170
2023-07-05	11.880	11.960	11.770	11.910	11.553	24,497,619
2023-07-04	11.800	11.910	11.780	11.860	11.505	14,364,400
2023-07-03	11.730	11.960	11.650	11.830	11.476	28,081,109
2023-06-30	11.490	11.780	11.440	11.640	11.291	23,984,400
2023-06-29	11.730	11.750	11.470	11.490	11.146	19,340,381
2023-06-28	11.680	11.730	11.580	11.700	11.350	18,269,619
2023-06-27	11.330	11.760	11.310	11.730	11.379	30,981,039
2023-06-26	11.420	11.450	11.130	11.330	10.991	27,474,650
2023-06-21	11.560	11.830	11.400	11.410	11.068	25,566,131
2023-06-20	11.850	11.890	11.580	11.610	11.262	27,914,641
2023-06-19	11.910	11.940	11.810	11.840	11.485	17,984,199
2023-06-16	11.970	12.120	11.830	11.940	11.582	26,718,869
2023-06-15	12.120	12.120	11.850	11.970	11.612	34,367,969
2023-06-14	11.640	12.150	11.600	12.120	11.757	54,879,512
2023-06-13	11.500	11.650	11.330	11.640	11.291	26,957,170
2023-06-12	11.470	11.600	11.300	11.570	11.223	36,133,500
2023-06-09	11.970	12.000	11.380	11.530	11.185	55,368,781
2023-06-08	11.780	12.010	11.700	11.900	11.544	19,915,051
2023-06-07	11.850	11.990	11.730	11.780	11.427	24,097,750
2023-06-06	12.180	12.300	11.870	11.870	11.514	38,224,230
2023-06-05	12.390	12.580	12.140	12.180	11.815	29,403,820
2023-06-02	11.950	12.480	11.950	12.390	12.019	48,869,441
2023-06-01	11.610	12.090	11.600	11.920	11.563	31,950,539
2023-05-31	11.800	11.860	11.600	11.600	11.253	19,156,920
2023-05-30	11.710	11.840	11.550	11.820	11.466	29,076,570
2023-05-29	11.990	12.260	11.700	11.790	11.437	40,524,969
2023-05-26	11.930	12.090	11.760	12.020	11.660	17,360,779
2023-05-25	12.170	12.230	11.900	12.030	11.524	24,891,609
2023-05-24	12.170	12.390	12.040	12.220	11.706	20,417,650
2023-05-23	12.310	12.370	12.160	12.170	11.658	17,226,080
2023-05-22	12.160	12.380	12.050	12.320	11.802	28,191,270
2023-05-19	12.150	12.210	11.990	12.180	11.668	23,851,150
2023-05-18	12.300	12.350	12.110	12.160	11.649	25,132,580
2023-05-17	12.380	12.540	12.230	12.300	11.783	24,011,900
2023-05-16	12.610	12.620	12.400	12.440	11.917	17,266,301
2023-05-15	12.530	12.640	12.360	12.610	12.080	23,966,080
2023-05-12	12.700	12.810	12.520	12.530	12.003	29,297,279
2023-05-11	12.940	12.950	12.700	12.750	12.214	27,329,350
2023-05-10	12.860	13.080	12.680	12.890	12.348	26,628,400
2023-05-09	13.090	13.250	12.910	12.910	12.367	35,460,660
2023-05-08	13.030	13.180	12.820	13.150	12.597	36,790,770

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.1000 CNY
2025-05-28	0.1000 CNY
2024-06-05	0.1000 CNY
2023-05-26	0.1500 CNY
2022-06-06	0.1500 CNY
2021-06-01	0.2250 CNY
2020-05-28	0.1200 CNY
2019-05-28	0.1000 CNY

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