Rendong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.980 | 7.070 | 6.650 | 6.680 | 6.680 | 52,156,225 |
| 2022-05-10 | 6.140 | 6.900 | 6.130 | 6.900 | 6.900 | 28,770,950 |
| 2022-05-09 | 6.020 | 6.510 | 6.000 | 6.270 | 6.270 | 20,148,100 |
| 2022-05-06 | 6.050 | 6.240 | 5.960 | 6.070 | 6.070 | 11,762,262 |
| 2022-05-05 | 6.020 | 6.250 | 5.900 | 6.170 | 6.170 | 13,700,587 |
| 2022-04-29 | 5.830 | 6.140 | 5.830 | 6.030 | 6.030 | 18,720,900 |
| 2022-04-28 | 5.920 | 5.930 | 5.730 | 5.780 | 5.780 | 13,431,312 |
| 2022-04-27 | 5.480 | 6.050 | 5.480 | 5.970 | 5.970 | 22,353,695 |
| 2022-04-26 | 6.000 | 6.130 | 5.700 | 5.740 | 5.740 | 20,805,114 |
| 2022-04-25 | 6.580 | 6.580 | 6.000 | 6.010 | 6.010 | 26,057,126 |
| 2022-04-22 | 6.890 | 6.900 | 6.640 | 6.660 | 6.660 | 17,326,966 |
| 2022-04-21 | 7.100 | 7.130 | 6.850 | 6.880 | 6.880 | 18,055,387 |
| 2022-04-20 | 7.250 | 7.390 | 7.130 | 7.150 | 7.150 | 14,503,300 |
| 2022-04-19 | 7.250 | 7.280 | 7.160 | 7.220 | 7.220 | 9,345,700 |
| 2022-04-18 | 7.120 | 7.280 | 6.900 | 7.250 | 7.250 | 16,171,089 |
| 2022-04-15 | 7.450 | 7.450 | 7.190 | 7.220 | 7.220 | 16,011,899 |
| 2022-04-14 | 7.420 | 7.500 | 7.410 | 7.430 | 7.430 | 11,694,970 |
| 2022-04-13 | 7.620 | 7.630 | 7.410 | 7.420 | 7.420 | 15,358,400 |
| 2022-04-12 | 7.540 | 7.730 | 7.350 | 7.700 | 7.700 | 17,423,305 |
| 2022-04-11 | 7.930 | 7.930 | 7.450 | 7.530 | 7.530 | 23,738,816 |
| 2022-04-08 | 7.880 | 7.940 | 7.660 | 7.940 | 7.940 | 20,131,610 |
| 2022-04-07 | 8.180 | 8.240 | 7.880 | 7.880 | 7.880 | 24,868,162 |
| 2022-04-06 | 8.100 | 8.300 | 8.030 | 8.160 | 8.160 | 25,862,889 |
| 2022-04-01 | 8.110 | 8.140 | 7.980 | 8.030 | 8.030 | 22,158,113 |
| 2022-03-31 | 7.970 | 8.300 | 7.910 | 8.160 | 8.160 | 32,330,718 |
| 2022-03-30 | 7.920 | 7.980 | 7.850 | 7.970 | 7.970 | 15,809,914 |
| 2022-03-29 | 8.020 | 8.080 | 7.880 | 7.900 | 7.900 | 19,176,774 |
| 2022-03-28 | 7.890 | 8.160 | 7.850 | 8.080 | 8.080 | 19,340,026 |
| 2022-03-25 | 8.150 | 8.290 | 8.070 | 8.110 | 8.110 | 16,431,700 |
| 2022-03-24 | 8.200 | 8.200 | 8.060 | 8.100 | 8.100 | 18,246,100 |
| 2022-03-23 | 8.400 | 8.400 | 8.200 | 8.250 | 8.250 | 25,501,106 |
| 2022-03-22 | 8.270 | 8.500 | 8.270 | 8.400 | 8.400 | 30,502,731 |
| 2022-03-21 | 8.490 | 8.670 | 8.260 | 8.370 | 8.370 | 35,627,158 |
| 2022-03-18 | 8.100 | 8.300 | 8.040 | 8.220 | 8.220 | 22,814,715 |
| 2022-03-17 | 8.070 | 8.300 | 8.020 | 8.140 | 8.140 | 31,497,118 |
| 2022-03-16 | 7.930 | 8.080 | 7.650 | 8.050 | 8.050 | 33,007,431 |
| 2022-03-15 | 8.220 | 8.330 | 7.810 | 7.810 | 7.810 | 34,071,900 |
| 2022-03-14 | 8.370 | 8.670 | 8.280 | 8.360 | 8.360 | 32,222,500 |
| 2022-03-11 | 8.360 | 8.520 | 8.090 | 8.450 | 8.450 | 32,839,292 |
| 2022-03-10 | 8.350 | 8.510 | 8.310 | 8.500 | 8.500 | 29,072,362 |
| 2022-03-09 | 8.410 | 8.490 | 7.730 | 8.250 | 8.250 | 34,133,013 |
| 2022-03-08 | 8.710 | 8.770 | 8.310 | 8.410 | 8.410 | 32,267,800 |
| 2022-03-07 | 8.980 | 9.070 | 8.700 | 8.750 | 8.750 | 28,901,608 |
| 2022-03-04 | 9.030 | 9.160 | 8.830 | 8.860 | 8.860 | 38,758,400 |
| 2022-03-03 | 9.210 | 9.370 | 9.100 | 9.100 | 9.100 | 52,093,250 |
| 2022-03-02 | 9.240 | 9.490 | 9.150 | 9.290 | 9.290 | 72,434,580 |
| 2022-03-01 | 9.110 | 9.990 | 9.000 | 9.330 | 9.330 | 117,324,470 |
| 2022-02-28 | 8.600 | 9.110 | 8.600 | 9.110 | 9.110 | 77,546,650 |
| 2022-02-25 | 8.210 | 8.580 | 8.210 | 8.280 | 8.280 | 28,920,503 |
| 2022-02-24 | 8.620 | 8.690 | 8.010 | 8.190 | 8.190 | 45,585,263 |
| 2022-02-23 | 8.570 | 8.780 | 8.420 | 8.700 | 8.700 | 27,399,502 |
| 2022-02-22 | 8.850 | 9.090 | 8.570 | 8.660 | 8.660 | 34,350,707 |
| 2022-02-21 | 8.910 | 9.070 | 8.830 | 8.980 | 8.980 | 22,967,645 |
| 2022-02-18 | 8.820 | 8.880 | 8.750 | 8.870 | 8.870 | 20,663,800 |
| 2022-02-17 | 9.050 | 9.160 | 8.900 | 8.910 | 8.910 | 33,855,075 |
| 2022-02-16 | 8.840 | 9.300 | 8.830 | 9.190 | 9.190 | 42,225,571 |
| 2022-02-15 | 8.810 | 8.950 | 8.720 | 8.790 | 8.790 | 25,410,600 |
| 2022-02-14 | 9.100 | 9.380 | 8.760 | 8.900 | 8.900 | 40,071,583 |
| 2022-02-11 | 9.400 | 9.400 | 9.050 | 9.060 | 9.060 | 48,980,900 |
| 2022-02-10 | 9.100 | 9.900 | 8.980 | 9.500 | 9.500 | 64,205,710 |
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.