Chengdu RML Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	25.290	26.590	24.730	26.490	26.490	5,958,386
2026-10-22	26.230	26.480	25.940	25.940	25.940	3,078,797
2026-10-21	26.450	26.830	26.140	26.200	26.200	2,367,000
2026-10-20	26.020	26.480	25.750	26.480	26.480	2,645,706
2026-10-19	25.600	26.290	25.510	26.160	26.160	3,155,960
2026-10-16	26.250	26.570	25.290	25.700	25.700	4,363,420
2026-10-15	25.550	25.830	25.010	25.070	25.070	3,471,960
2026-10-14	26.190	26.380	25.620	26.030	26.030	2,794,404
2026-10-13	25.610	26.580	25.220	26.420	26.420	4,087,056
2026-10-12	26.020	26.330	25.800	25.870	25.870	2,449,632
2026-10-09	26.250	26.490	25.440	26.100	26.100	4,426,236
2026-10-08	26.760	27.240	25.970	26.300	26.300	3,485,140
2026-09-30	27.100	27.250	26.550	26.640	26.640	2,279,200
2026-09-29	26.890	27.180	26.810	26.920	26.920	1,802,512
2026-09-28	27.720	27.890	26.720	26.960	26.960	2,875,708
2026-09-24	28.180	28.430	27.760	27.830	27.830	2,253,253
2026-09-23	28.090	28.310	27.860	28.180	28.180	1,966,770
2026-09-22	27.970	28.500	27.970	28.250	28.250	2,627,772
2026-09-21	27.800	28.310	27.630	27.950	27.950	2,818,895
2026-09-18	27.280	27.850	27.280	27.660	27.660	3,053,601
2026-09-17	27.200	27.600	26.940	27.120	27.120	1,977,067
2026-09-16	26.740	27.570	26.570	27.380	27.380	3,295,199
2026-09-15	27.000	27.170	26.580	26.780	26.780	3,744,864
2026-09-14	27.410	27.540	26.710	27.100	27.100	6,919,031
2026-09-11	28.790	29.030	28.100	28.570	28.570	3,180,736
2026-09-10	29.200	29.220	28.640	28.840	28.840	2,312,204
2026-09-09	28.960	29.860	28.960	29.200	29.200	3,133,332
2026-09-08	28.860	29.480	28.630	29.090	29.090	2,070,780
2026-09-07	29.060	29.250	28.820	28.850	28.850	2,200,032
2026-09-04	29.340	29.900	28.900	29.060	29.060	2,678,200
2026-09-03	29.720	29.990	29.120	29.190	29.190	1,981,740
2026-09-02	29.580	30.040	29.280	29.720	29.720	2,182,625
2026-09-01	29.780	29.960	29.430	29.730	29.730	2,264,878
2026-08-31	29.200	29.810	29.010	29.730	29.730	2,193,185
2026-08-28	29.250	29.830	29.140	29.310	29.310	2,555,865
2026-08-27	28.410	29.430	28.410	29.360	29.360	3,313,199
2026-08-26	28.300	28.860	28.120	28.590	28.590	3,360,840
2026-08-25	27.700	28.590	27.230	28.440	28.440	5,965,589
2026-08-24	28.060	29.100	27.560	27.910	27.910	9,478,697
2026-08-21	30.730	31.500	30.400	31.080	31.080	3,091,100
2026-08-20	30.350	31.050	30.180	30.780	30.780	3,225,477
2026-08-19	32.060	32.180	30.010	30.130	30.130	4,592,183
2026-08-18	32.180	32.180	31.400	31.810	31.810	2,668,469
2026-08-17	31.700	32.270	31.500	32.230	32.230	2,561,614
2026-08-14	31.720	31.950	31.400	31.700	31.700	2,558,779
2026-08-13	32.060	32.290	31.600	31.650	31.650	2,920,200
2026-08-12	31.700	32.140	31.520	32.030	32.030	2,496,000
2026-08-11	31.530	31.980	31.120	31.690	31.690	2,937,467
2026-08-10	31.720	32.170	31.260	32.070	32.070	3,151,328
2026-08-07	31.500	31.870	30.830	31.720	31.720	3,548,300
2026-08-06	31.380	31.720	30.970	31.390	31.390	3,788,695
2026-08-05	31.460	31.800	31.130	31.620	31.620	3,173,086
2026-08-04	30.900	31.640	30.780	31.310	31.310	3,272,815
2026-08-03	30.130	30.960	30.090	30.940	30.940	2,785,620
2026-07-31	30.300	30.650	30.130	30.130	30.130	3,985,460
2026-07-30	29.780	30.350	29.520	29.680	29.680	3,611,566
2026-07-29	29.150	30.050	28.910	30.030	30.030	4,256,400
2026-07-28	29.120	29.630	28.980	29.170	29.170	2,987,733
2026-07-27	28.290	29.640	28.030	29.440	29.440	4,322,492

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0498 CNY
2025-09-10	0.1420 CNY
2025-06-06	0.2050 CNY
2024-09-23	0.2996 CNY
2024-05-29	0.4080 CNY
2023-07-26	0.1500 CNY
2022-05-27	0.3492 CNY

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