Chengdu RML Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	50.790	51.290	50.410	50.970	35.542	5,228,551
2024-04-30	51.180	51.200	49.760	50.100	34.936	5,702,036
2024-04-29	51.480	51.500	50.580	51.180	35.689	8,336,564
2024-04-26	49.010	51.200	49.010	50.990	35.556	9,175,697
2024-04-25	50.000	50.670	49.210	49.310	34.385	7,992,620
2024-04-24	50.290	50.600	49.220	50.250	35.040	9,859,524
2024-04-23	49.220	51.830	48.980	50.020	34.880	13,521,971
2024-04-22	46.680	49.650	46.190	49.570	34.566	12,785,844
2024-04-19	44.670	46.250	43.880	45.580	31.784	5,333,991
2024-04-18	44.460	45.790	44.210	44.660	31.142	3,943,828
2024-04-17	43.350	44.970	43.350	44.860	31.282	3,121,048
2024-04-16	44.890	45.130	42.790	42.850	29.880	3,783,928
2024-04-15	44.850	46.210	44.200	45.150	31.484	3,847,834
2024-04-12	45.110	45.800	44.900	44.900	31.309	2,227,119
2024-04-11	45.320	46.160	45.180	45.340	31.616	2,352,292
2024-04-10	47.030	47.030	45.070	45.810	31.944	2,761,583
2024-04-09	46.200	47.300	46.200	46.980	32.760	2,312,799
2024-04-08	47.670	47.800	46.200	46.280	32.272	2,601,036
2024-04-03	48.680	48.980	47.300	47.670	33.241	3,456,943
2024-04-02	49.180	49.470	48.450	48.880	34.085	3,153,570
2024-04-01	49.450	49.470	48.550	49.320	34.392	3,564,817
2024-03-29	47.870	49.480	47.170	49.340	34.406	4,108,301
2024-03-28	45.400	48.800	45.400	48.170	33.590	5,636,895
2024-03-27	47.860	47.860	45.300	45.340	31.616	4,513,955
2024-03-26	48.860	49.440	47.480	48.030	33.492	3,915,536
2024-03-25	50.820	51.080	49.010	49.020	34.182	4,594,391
2024-03-22	52.700	52.750	50.810	51.200	35.703	5,567,490
2024-03-21	52.180	53.180	51.300	53.000	36.958	6,640,673
2024-03-20	52.000	52.480	51.550	52.310	36.477	4,090,140
2024-03-19	52.100	52.720	51.410	51.900	36.191	5,777,502
2024-03-18	50.630	52.180	50.630	52.160	36.372	5,186,127
2024-03-15	50.160	50.600	49.600	50.600	35.284	3,274,860
2024-03-14	51.000	51.100	49.590	50.150	34.970	3,839,836
2024-03-13	50.890	52.250	50.640	51.220	35.717	5,669,281
2024-03-12	50.750	51.570	50.410	51.090	35.626	4,253,057
2024-03-11	49.420	50.360	49.080	50.360	35.117	3,463,867
2024-03-08	48.940	49.770	48.680	49.580	34.573	2,767,118
2024-03-07	50.190	50.350	48.450	48.660	33.931	3,458,866
2024-03-06	50.000	50.540	49.020	50.000	34.866	4,098,984
2024-03-05	50.070	51.500	49.710	50.500	35.214	5,521,339
2024-03-04	50.500	51.180	49.850	50.450	35.180	3,337,365
2024-03-01	50.490	51.350	49.970	50.750	35.389	4,689,507
2024-02-29	47.330	50.820	47.330	50.770	35.403	6,244,882
2024-02-28	51.080	52.200	47.800	47.800	33.332	6,429,021
2024-02-27	49.530	51.050	49.020	50.970	35.542	4,721,135
2024-02-26	49.000	50.560	48.650	49.460	34.489	3,966,631
2024-02-23	48.110	48.990	47.560	48.960	34.141	3,847,413
2024-02-22	47.020	47.960	47.020	47.870	33.381	3,070,112
2024-02-21	46.880	48.890	46.670	47.400	33.053	4,124,482
2024-02-20	47.140	47.580	46.260	47.280	32.969	3,636,169
2024-02-19	48.680	48.730	46.720	47.520	33.136	4,073,263
2024-02-08	46.000	49.390	45.970	47.770	33.311	5,559,540
2024-02-07	44.470	47.270	44.470	46.360	32.328	5,728,674
2024-02-06	38.720	44.650	38.650	44.530	31.051	5,478,777
2024-02-05	41.800	41.970	38.670	39.510	27.551	4,566,406
2024-02-02	44.270	44.830	40.880	41.980	29.273	4,199,335
2024-02-01	44.610	45.900	43.880	44.480	31.017	2,378,032
2024-01-31	46.750	46.940	44.510	44.600	31.100	3,356,685
2024-01-30	47.620	48.870	46.700	46.750	32.600	2,397,576
2024-01-29	50.000	50.470	47.950	47.950	33.436	2,478,849

← NewerPage 11 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.