Rendong Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.860	6.930	6.740	6.810	6.810	28,457,515
2022-11-02	6.730	7.020	6.730	6.940	6.940	39,729,022
2022-11-01	6.760	6.880	6.670	6.800	6.800	32,016,808
2022-10-31	6.540	6.800	6.420	6.690	6.690	31,238,907
2022-10-28	6.820	6.930	6.460	6.490	6.490	35,454,700
2022-10-27	7.030	7.100	6.860	6.880	6.880	29,971,200
2022-10-26	6.750	7.050	6.690	6.930	6.930	43,026,151
2022-10-25	6.660	6.860	6.500	6.680	6.680	40,835,404
2022-10-24	6.860	7.180	6.760	6.780	6.780	48,534,344
2022-10-21	6.850	7.420	6.810	6.990	6.990	66,626,199
2022-10-20	7.300	7.300	6.920	6.930	6.930	87,236,528
2022-10-19	7.030	7.730	6.930	7.510	7.510	129,803,671
2022-10-18	7.110	7.140	6.910	7.030	7.030	32,611,340
2022-10-17	7.130	7.210	7.050	7.090	7.090	40,671,680
2022-10-14	7.060	7.260	7.010	7.160	7.160	65,190,283
2022-10-13	7.090	7.360	7.010	7.100	7.100	68,158,948
2022-10-12	6.730	7.380	6.690	7.110	7.110	71,647,054
2022-10-11	6.700	6.850	6.620	6.770	6.770	44,120,004
2022-10-10	6.720	6.900	6.600	6.780	6.780	72,217,205
2022-09-30	6.110	6.730	6.050	6.730	6.730	60,475,081
2022-09-29	6.200	6.410	6.060	6.120	6.120	40,683,054
2022-09-28	6.430	6.470	6.100	6.110	6.110	35,788,000
2022-09-27	6.430	6.510	6.330	6.490	6.490	28,789,112
2022-09-26	6.620	6.760	6.420	6.420	6.420	38,842,090
2022-09-23	7.030	7.130	6.730	6.730	6.730	50,589,244
2022-09-22	7.010	7.540	7.010	7.080	7.080	51,501,306
2022-09-21	7.150	7.240	6.820	7.200	7.200	57,391,671
2022-09-20	7.430	7.480	7.140	7.240	7.240	72,544,031
2022-09-19	7.200	7.850	7.050	7.540	7.540	94,756,829
2022-09-16	7.560	7.990	7.320	7.320	7.320	133,595,878
2022-09-15	6.960	7.570	6.830	7.570	7.570	93,861,432
2022-09-14	6.870	7.130	6.850	6.880	6.880	71,445,030
2022-09-13	7.660	7.810	7.130	7.180	7.180	126,524,195
2022-09-09	6.460	7.130	6.430	7.130	7.130	75,071,691
2022-09-08	6.570	6.650	6.480	6.480	6.480	21,561,200
2022-09-07	6.400	6.960	6.330	6.670	6.670	32,655,700
2022-09-06	6.430	6.430	6.350	6.390	6.390	9,666,283
2022-09-05	6.290	6.460	6.240	6.400	6.400	15,045,716
2022-09-02	6.210	6.450	6.210	6.340	6.340	15,687,000
2022-09-01	6.230	6.320	6.200	6.210	6.210	10,918,215
2022-08-31	6.260	6.370	6.190	6.260	6.260	13,426,500
2022-08-30	6.350	6.420	6.240	6.280	6.280	12,446,900
2022-08-29	6.210	6.380	6.160	6.360	6.360	13,145,700
2022-08-26	6.500	6.520	6.310	6.320	6.320	23,114,000
2022-08-25	6.700	6.760	6.500	6.530	6.530	36,564,599
2022-08-24	6.560	7.050	6.550	6.800	6.800	56,516,015
2022-08-23	6.540	6.620	6.500	6.560	6.560	15,396,511
2022-08-22	6.620	6.710	6.540	6.580	6.580	20,384,008
2022-08-19	6.690	6.850	6.680	6.690	6.690	33,243,653
2022-08-18	6.710	7.000	6.640	6.780	6.780	45,912,072
2022-08-17	6.790	6.810	6.650	6.670	6.670	26,015,812
2022-08-16	6.870	6.950	6.680	6.740	6.740	40,301,169
2022-08-15	7.100	7.330	6.800	6.810	6.810	79,793,954
2022-08-12	6.320	6.910	6.250	6.910	6.910	48,934,451
2022-08-11	6.180	6.310	6.180	6.280	6.280	10,272,479
2022-08-10	6.220	6.240	6.160	6.180	6.180	5,973,100
2022-08-09	6.260	6.290	6.210	6.220	6.220	6,583,200
2022-08-08	6.190	6.330	6.180	6.260	6.260	9,425,720
2022-08-05	6.140	6.340	6.120	6.270	6.270	12,980,499
2022-08-04	6.150	6.150	6.060	6.120	6.120	7,262,400

← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-10	0.0200 CNY

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