Chengdu RML Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	46.340	47.610	46.040	47.370	33.315	4,976,886
2024-07-29	46.590	47.470	46.260	46.720	32.858	4,569,032
2024-07-26	44.940	46.780	44.640	46.440	32.661	5,091,602
2024-07-25	44.250	45.290	43.600	44.710	31.445	2,628,639
2024-07-24	44.840	45.550	44.400	44.460	31.269	2,940,027
2024-07-23	46.600	46.600	44.820	44.840	31.536	3,374,911
2024-07-22	46.750	47.190	46.370	46.690	32.837	3,502,506
2024-07-19	45.410	47.150	45.260	46.600	32.774	4,678,311
2024-07-18	44.500	45.900	44.100	45.640	32.099	3,211,459
2024-07-17	46.000	46.100	45.030	45.030	31.670	2,858,699
2024-07-16	45.820	46.360	45.340	46.180	32.479	3,218,758
2024-07-15	46.000	46.970	45.820	46.000	32.352	3,542,245
2024-07-12	46.180	46.290	45.610	45.990	32.345	2,454,339
2024-07-11	46.200	46.850	45.960	46.350	32.598	4,076,448
2024-07-10	45.170	46.150	45.080	45.460	31.972	3,646,438
2024-07-09	44.300	45.750	43.810	45.430	31.951	4,339,423
2024-07-08	45.810	45.810	44.300	44.590	31.360	3,179,511
2024-07-05	45.240	46.130	44.750	45.760	32.183	2,986,798
2024-07-04	46.210	46.800	45.150	45.260	31.831	3,679,240
2024-07-03	46.390	47.450	45.470	46.570	32.753	4,371,481
2024-07-02	47.400	47.590	46.320	46.510	32.711	3,652,178
2024-07-01	48.010	48.290	46.560	47.480	33.393	4,960,142
2024-06-28	45.010	49.500	44.960	48.160	33.871	10,071,792
2024-06-27	46.620	46.860	45.250	45.250	31.824	4,143,524
2024-06-26	46.210	47.240	45.550	47.000	33.055	3,664,638
2024-06-25	47.190	48.090	45.630	46.080	32.408	5,619,665
2024-06-24	49.400	50.150	47.270	47.300	33.266	6,268,777
2024-06-21	50.010	50.190	49.000	49.960	35.137	5,092,442
2024-06-20	50.670	51.930	50.160	50.460	35.489	7,795,563
2024-06-19	50.230	52.300	49.840	50.990	35.861	9,575,447
2024-06-18	49.500	50.970	49.400	50.430	35.468	5,847,369
2024-06-17	49.300	50.130	49.020	49.620	34.898	4,532,317
2024-06-14	50.190	50.190	48.870	49.520	34.828	5,675,302
2024-06-13	49.900	51.120	49.600	50.530	35.538	6,449,426
2024-06-12	50.000	50.620	49.640	49.980	35.151	4,659,842
2024-06-11	47.300	50.480	46.710	50.050	35.200	7,261,289
2024-06-07	48.340	48.700	47.100	47.600	33.477	5,005,432
2024-06-06	50.290	50.880	47.860	48.020	33.773	8,152,072
2024-06-05	48.700	51.840	48.660	50.500	35.517	9,561,531
2024-06-04	49.340	49.830	48.120	48.970	34.441	4,250,202
2024-06-03	50.490	50.960	49.390	49.900	35.095	5,294,014
2024-05-31	48.740	50.490	48.680	50.060	35.207	5,720,117
2024-05-30	47.000	49.580	46.660	48.990	34.455	6,174,669
2024-05-29	48.000	49.050	47.400	47.640	33.505	2,910,574
2024-05-28	47.800	48.970	47.150	47.930	33.422	3,811,918
2024-05-27	48.160	48.370	46.580	47.910	33.408	4,701,478
2024-05-24	49.260	49.630	47.910	48.100	33.541	5,221,394
2024-05-23	50.210	50.840	49.510	49.510	34.524	5,467,243
2024-05-22	50.110	50.550	49.920	50.180	34.991	3,298,697
2024-05-21	51.400	51.400	49.900	50.180	34.991	5,300,893
2024-05-20	51.070	51.950	50.660	51.850	36.156	5,545,594
2024-05-17	50.400	51.290	49.910	51.250	35.737	5,371,651
2024-05-16	50.360	51.090	50.000	50.110	34.942	3,710,250
2024-05-15	50.480	51.180	49.800	50.150	34.970	4,210,862
2024-05-14	50.840	51.150	49.960	50.360	35.117	3,965,778
2024-05-13	52.100	52.100	50.310	50.420	35.159	7,481,332
2024-05-10	53.560	53.810	52.800	53.050	36.993	7,031,981
2024-05-09	51.010	54.450	50.880	53.870	37.564	11,079,903
2024-05-08	52.460	52.460	51.010	51.140	35.661	6,130,037
2024-05-07	50.950	53.000	50.640	52.800	36.818	10,059,228

← NewerPage 10 of 21 · 1,220 trading daysOlder →

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.