Chengdu RML Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	50.100	51.070	49.410	49.410	34.454	2,521,872
2024-01-25	49.000	50.440	48.600	50.180	34.991	3,302,247
2024-01-24	47.760	49.450	46.260	49.290	34.371	3,661,956
2024-01-23	46.990	47.950	46.500	47.700	33.262	2,484,421
2024-01-22	50.000	50.500	46.790	47.030	32.795	3,528,984
2024-01-19	51.000	51.670	50.330	50.500	35.214	2,276,308
2024-01-18	50.990	51.220	49.410	50.880	35.479	3,213,770
2024-01-17	52.770	52.800	51.140	51.140	35.661	2,423,963
2024-01-16	53.990	54.140	52.010	52.940	36.916	3,107,287
2024-01-15	54.730	54.750	53.280	53.970	37.634	2,325,991
2024-01-12	54.500	55.120	54.320	54.850	38.248	2,074,190
2024-01-11	53.570	55.100	53.500	54.790	38.206	1,987,379
2024-01-10	53.570	54.180	52.650	53.990	37.648	2,200,847
2024-01-09	54.420	55.060	53.800	53.880	37.571	2,748,473
2024-01-08	55.770	55.780	54.420	54.420	37.948	2,086,783
2024-01-05	56.610	56.980	55.160	55.500	38.701	2,419,272
2024-01-04	56.850	57.510	56.380	56.950	39.712	1,701,097
2024-01-03	57.300	57.850	56.510	56.950	39.712	2,455,095
2024-01-02	58.190	59.280	57.610	57.650	40.200	3,704,085
2023-12-29	57.310	58.580	57.230	58.260	40.626	2,704,712
2023-12-28	56.170	57.900	55.810	57.480	40.082	3,166,240
2023-12-27	55.900	56.620	55.740	56.360	39.301	1,817,255
2023-12-26	56.550	56.750	55.110	56.000	39.050	2,473,544
2023-12-25	55.550	57.500	54.950	56.550	39.433	3,162,191
2023-12-22	55.530	56.560	55.060	55.650	38.806	3,030,098
2023-12-21	54.880	55.850	54.210	55.540	38.729	2,116,476
2023-12-20	56.430	56.660	55.000	55.020	38.366	2,612,897
2023-12-19	56.300	56.380	55.670	56.250	39.224	2,102,844
2023-12-18	57.680	57.680	55.880	56.050	39.085	3,348,351
2023-12-15	58.210	58.860	57.440	57.780	40.291	2,358,410
2023-12-14	58.960	59.330	58.070	58.150	40.549	2,193,407
2023-12-13	59.810	60.350	58.510	58.530	40.814	2,762,207
2023-12-12	59.800	60.190	59.410	59.700	41.630	2,765,396
2023-12-11	58.480	59.990	57.410	59.900	41.769	4,448,946
2023-12-08	58.820	59.400	58.400	58.450	40.758	3,426,213
2023-12-07	58.500	59.300	58.100	58.820	41.016	2,718,155
2023-12-06	58.760	59.400	58.520	58.700	40.932	2,515,953
2023-12-05	60.400	60.410	58.730	58.770	40.981	3,690,793
2023-12-04	60.570	61.220	59.800	60.720	42.341	3,296,320
2023-12-01	61.200	61.390	59.670	60.560	42.229	5,804,536
2023-11-30	62.560	62.620	60.500	61.200	42.676	3,898,942
2023-11-29	63.570	63.670	62.410	62.550	43.617	3,169,838
2023-11-28	63.300	64.130	62.800	63.480	44.266	3,026,232
2023-11-27	63.220	64.150	63.150	63.500	44.280	2,749,530
2023-11-24	65.020	65.100	62.480	63.350	44.175	3,496,622
2023-11-23	64.220	65.300	64.000	64.890	45.249	2,532,070
2023-11-22	66.160	66.650	64.360	64.410	44.914	4,455,400
2023-11-21	68.060	68.080	66.220	66.650	46.476	4,279,703
2023-11-20	65.900	67.800	65.370	67.700	47.208	6,029,562
2023-11-17	65.600	66.200	65.020	66.040	46.051	2,813,472
2023-11-16	66.990	67.300	65.700	65.740	45.842	3,520,807
2023-11-15	67.800	67.800	66.490	66.710	46.518	3,873,661
2023-11-14	67.800	68.500	66.650	67.380	46.985	4,925,236
2023-11-13	66.280	68.360	66.210	67.750	47.243	8,859,800
2023-11-10	63.900	66.270	63.680	66.090	46.086	6,345,329
2023-11-09	65.880	66.250	64.090	64.150	44.733	6,206,784
2023-11-08	66.410	66.500	65.090	66.120	46.107	4,963,321
2023-11-07	65.870	66.260	65.030	65.840	45.911	4,899,436
2023-11-06	65.450	66.460	64.800	66.260	46.204	8,470,762
2023-11-03	64.480	67.480	64.480	65.840	45.911	8,067,205

← NewerPage 12 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.