Rongsheng Petrochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 15.770 | 16.040 | 15.630 | 15.810 | 15.001 | 29,060,650 |
| 2021-11-08 | 15.630 | 15.900 | 15.540 | 15.750 | 14.944 | 34,742,848 |
| 2021-11-05 | 16.020 | 16.160 | 15.580 | 15.620 | 14.820 | 62,739,273 |
| 2021-11-04 | 16.580 | 16.660 | 16.140 | 16.200 | 15.371 | 58,200,379 |
| 2021-11-03 | 16.600 | 16.790 | 16.420 | 16.600 | 15.750 | 31,578,350 |
| 2021-11-02 | 17.220 | 17.230 | 16.300 | 16.710 | 15.854 | 51,036,008 |
| 2021-11-01 | 17.090 | 17.440 | 16.810 | 17.080 | 16.206 | 38,331,898 |
| 2021-10-29 | 17.080 | 17.320 | 16.690 | 17.240 | 16.357 | 41,197,207 |
| 2021-10-28 | 18.030 | 18.100 | 16.900 | 17.000 | 16.130 | 88,454,336 |
| 2021-10-27 | 18.580 | 18.640 | 17.900 | 18.090 | 17.164 | 54,035,488 |
| 2021-10-26 | 18.550 | 19.410 | 18.400 | 18.700 | 17.743 | 77,548,109 |
| 2021-10-25 | 18.220 | 18.350 | 17.570 | 18.140 | 17.211 | 54,019,020 |
| 2021-10-22 | 18.610 | 18.760 | 18.210 | 18.270 | 17.335 | 43,483,578 |
| 2021-10-21 | 18.750 | 18.930 | 18.250 | 18.800 | 17.837 | 45,673,793 |
| 2021-10-20 | 19.300 | 19.420 | 18.600 | 18.750 | 17.790 | 48,628,359 |
| 2021-10-19 | 19.320 | 19.740 | 19.270 | 19.460 | 18.464 | 33,533,711 |
| 2021-10-18 | 19.150 | 19.350 | 18.800 | 19.320 | 18.331 | 38,902,219 |
| 2021-10-15 | 19.100 | 19.250 | 18.620 | 19.150 | 18.170 | 59,709,961 |
| 2021-10-14 | 18.850 | 19.110 | 18.500 | 19.060 | 18.084 | 38,571,320 |
← NewerPage 21 of 21 · 1,219 trading days
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.