Rendong Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.820	9.200	8.820	9.100	9.100	36,498,447
2022-02-08	8.620	8.800	8.500	8.760	8.760	21,052,726
2022-02-07	8.600	8.830	8.550	8.620	8.620	21,721,700
2022-01-28	8.260	8.710	8.220	8.540	8.540	28,942,498
2022-01-27	8.610	8.700	8.210	8.210	8.210	28,110,023
2022-01-26	8.500	8.700	8.440	8.650	8.650	23,036,501
2022-01-25	9.070	9.070	8.500	8.510	8.510	35,931,603
2022-01-24	8.880	9.230	8.800	9.030	9.030	27,174,350
2022-01-21	9.490	9.490	8.890	8.980	8.980	44,877,000
2022-01-20	9.710	9.860	9.360	9.470	9.470	51,233,560
2022-01-19	9.210	10.070	9.170	9.780	9.780	72,857,363
2022-01-18	9.800	9.880	9.270	9.280	9.280	56,461,240
2022-01-17	9.500	10.020	9.150	9.860	9.860	63,631,484
2022-01-14	9.590	9.960	9.510	9.630	9.630	47,377,958
2022-01-13	9.940	10.120	9.650	9.740	9.740	45,979,210
2022-01-12	9.700	10.200	9.700	9.950	9.950	51,548,110
2022-01-11	10.220	10.290	9.620	9.770	9.770	68,892,494
2022-01-10	10.080	10.560	9.880	10.300	10.300	56,743,245
2022-01-07	10.660	11.170	10.200	10.200	10.200	84,676,080
2022-01-06	10.160	11.300	10.100	10.660	10.660	97,732,818
2022-01-05	10.000	10.570	9.900	10.330	10.330	87,385,913
2022-01-04	9.670	10.240	9.510	10.070	10.070	72,472,565
2021-12-31	9.800	9.960	9.590	9.660	9.660	62,746,300
2021-12-30	9.860	10.280	9.800	9.850	9.850	77,390,681
2021-12-29	9.350	10.280	9.290	10.060	10.060	117,453,008
2021-12-28	9.750	9.870	9.400	9.450	9.450	72,421,892
2021-12-27	9.780	10.180	9.640	9.750	9.750	97,811,350
2021-12-24	10.800	11.170	10.110	10.110	10.110	146,254,194
2021-12-23	12.720	12.870	11.220	11.230	11.230	188,840,298
2021-12-22	11.000	11.750	10.870	11.750	11.750	177,596,526
2021-12-21	9.800	10.680	9.530	10.680	10.680	101,566,477
2021-12-20	9.180	9.990	8.950	9.710	9.710	107,267,146
2021-12-17	8.760	9.550	8.680	9.130	9.130	87,913,636
2021-12-16	8.650	8.930	8.570	8.730	8.730	58,851,226
2021-12-15	8.290	9.220	8.280	9.040	9.040	90,876,842
2021-12-14	8.200	8.600	8.200	8.380	8.380	44,393,903
2021-12-13	8.200	8.320	8.170	8.210	8.210	24,143,498
2021-12-10	8.300	8.460	8.200	8.250	8.250	34,604,338
2021-12-09	8.360	8.780	8.310	8.490	8.490	44,021,115
2021-12-08	8.420	8.540	8.240	8.410	8.410	33,931,202
2021-12-07	8.740	8.760	8.350	8.430	8.430	51,768,090
2021-12-06	8.230	8.980	8.170	8.740	8.740	82,267,573
2021-12-03	8.280	8.680	8.210	8.220	8.220	53,581,438
2021-12-02	8.320	8.530	8.120	8.130	8.130	56,531,111
2021-12-01	8.470	8.810	8.250	8.440	8.440	95,263,431
2021-11-30	7.680	8.420	7.650	8.420	8.420	50,713,163
2021-11-29	7.900	7.900	7.610	7.650	7.650	46,424,455
2021-11-26	7.890	8.290	7.710	8.140	8.140	48,465,210
2021-11-25	8.010	8.070	7.930	7.960	7.960	17,099,900
2021-11-24	8.020	8.120	7.860	8.050	8.050	25,209,407
2021-11-23	7.950	8.120	7.940	8.010	8.010	23,817,181
2021-11-22	7.880	8.040	7.800	8.000	8.000	22,250,505
2021-11-19	7.840	7.940	7.770	7.900	7.900	17,363,786
2021-11-18	8.020	8.090	7.820	7.840	7.840	25,945,700
2021-11-17	8.020	8.150	7.980	8.050	8.050	25,012,582
2021-11-16	8.200	8.330	8.070	8.090	8.090	34,422,787
2021-11-15	8.060	8.440	8.030	8.310	8.310	42,917,813
2021-11-12	8.180	8.290	8.070	8.080	8.080	30,668,011
2021-11-11	8.500	8.540	8.140	8.190	8.190	54,390,387
2021-11-10	8.300	8.960	8.180	8.380	8.380	86,643,004

← NewerPage 20 of 21 · 1,219 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.