Rendong Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	6.010	6.240	6.010	6.060	6.060	8,082,394
2022-08-02	6.380	6.380	6.050	6.090	6.090	13,459,386
2022-08-01	6.410	6.450	6.390	6.390	6.390	7,337,417
2022-07-29	6.480	6.520	6.430	6.440	6.440	9,389,804
2022-07-28	6.520	6.560	6.500	6.510	6.510	8,529,900
2022-07-27	6.600	6.620	6.490	6.520	6.520	11,585,626
2022-07-26	6.420	6.610	6.400	6.610	6.610	11,947,104
2022-07-25	6.540	6.640	6.450	6.470	6.470	9,584,400
2022-07-22	6.530	6.700	6.510	6.530	6.530	12,661,242
2022-07-21	6.530	6.780	6.510	6.610	6.610	21,375,818
2022-07-20	6.530	6.540	6.480	6.510	6.510	7,524,342
2022-07-19	6.470	6.530	6.410	6.490	6.490	11,165,600
2022-07-18	6.320	6.450	6.310	6.440	6.440	6,890,350
2022-07-15	6.410	6.480	6.340	6.340	6.340	10,551,826
2022-07-14	6.520	6.660	6.410	6.530	6.530	13,847,953
2022-07-13	6.530	6.560	6.460	6.540	6.540	7,774,774
2022-07-12	6.600	6.630	6.510	6.530	6.530	11,662,559
2022-07-11	6.500	6.940	6.300	6.680	6.680	21,888,308
2022-07-08	6.570	6.660	6.520	6.540	6.540	8,811,095
2022-07-07	6.530	6.580	6.530	6.540	6.540	6,736,400
2022-07-06	6.670	6.670	6.510	6.530	6.530	11,972,916
2022-07-05	6.660	6.810	6.640	6.710	6.710	12,542,510
2022-07-04	6.660	6.670	6.590	6.660	6.660	8,558,153
2022-07-01	6.730	6.780	6.640	6.670	6.670	9,369,175
2022-06-30	6.720	6.780	6.670	6.720	6.720	15,034,660
2022-06-29	6.880	6.950	6.750	6.760	6.760	16,374,241
2022-06-28	6.800	6.910	6.740	6.890	6.890	16,138,297
2022-06-27	6.890	6.900	6.820	6.860	6.860	12,847,065
2022-06-24	6.820	6.900	6.810	6.850	6.850	13,656,933
2022-06-23	6.830	6.920	6.750	6.860	6.860	14,865,430
2022-06-22	7.150	7.150	6.790	6.830	6.830	32,448,045
2022-06-21	7.000	7.310	6.940	7.160	7.160	38,540,293
2022-06-20	6.860	7.070	6.810	6.950	6.950	21,514,610
2022-06-17	6.880	7.000	6.820	6.890	6.890	20,293,507
2022-06-16	6.850	7.090	6.800	7.000	7.000	37,447,480
2022-06-15	6.770	7.050	6.720	6.890	6.890	43,862,304
2022-06-14	6.710	6.740	6.450	6.710	6.710	24,880,360
2022-06-13	6.700	6.820	6.670	6.770	6.770	18,096,330
2022-06-10	6.780	6.880	6.660	6.760	6.760	20,202,646
2022-06-09	7.050	7.100	6.770	6.770	6.770	38,151,022
2022-06-08	6.660	7.330	6.610	7.210	7.210	63,591,034
2022-06-07	6.600	6.670	6.480	6.660	6.660	15,425,800
2022-06-06	6.520	6.610	6.480	6.600	6.600	12,855,323
2022-06-02	6.650	6.660	6.450	6.520	6.520	12,445,929
2022-06-01	6.640	6.740	6.530	6.570	6.570	18,128,080
2022-05-31	6.440	6.850	6.400	6.670	6.670	26,780,788
2022-05-30	6.460	6.480	6.330	6.420	6.420	9,985,000
2022-05-27	6.500	6.600	6.370	6.440	6.440	14,388,849
2022-05-26	6.570	6.620	6.360	6.490	6.490	17,244,563
2022-05-25	6.460	6.650	6.450	6.620	6.620	18,288,600
2022-05-24	6.690	7.140	6.590	6.600	6.600	32,933,080
2022-05-23	6.630	6.730	6.600	6.690	6.690	13,656,305
2022-05-20	6.600	6.680	6.550	6.610	6.610	12,535,480
2022-05-19	6.560	6.590	6.410	6.560	6.560	14,231,600
2022-05-18	6.620	6.800	6.600	6.640	6.640	19,417,146
2022-05-17	6.620	6.680	6.470	6.580	6.580	16,802,423
2022-05-16	6.760	6.940	6.560	6.700	6.700	24,426,775
2022-05-13	6.680	6.730	6.560	6.620	6.620	16,915,937
2022-05-12	6.590	6.870	6.530	6.680	6.680	23,929,100
2022-05-11	6.980	7.070	6.650	6.680	6.680	52,156,225

← NewerPage 18 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.