Chengdu RML Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	67.300	67.490	63.810	63.810	44.496	8,464,384
2023-11-01	64.680	68.330	64.180	67.170	46.839	11,589,938
2023-10-31	63.920	65.800	63.590	64.520	44.991	7,961,857
2023-10-30	63.210	65.150	63.010	63.700	44.419	7,597,200
2023-10-27	63.740	64.490	62.300	64.000	44.628	8,947,514
2023-10-26	58.800	63.450	58.360	63.000	43.931	9,628,167
2023-10-25	58.530	60.050	58.200	59.160	41.253	3,937,498
2023-10-24	57.590	59.970	56.360	58.730	40.953	4,531,256
2023-10-23	57.250	59.490	56.510	57.390	40.019	4,091,953
2023-10-20	58.380	59.270	57.310	57.400	40.026	3,920,310
2023-10-19	58.650	61.200	58.370	59.300	41.351	4,377,630
2023-10-18	60.250	60.490	58.490	58.500	40.793	3,358,200
2023-10-17	59.810	60.830	58.800	60.770	42.376	3,398,115
2023-10-16	59.860	61.900	59.330	60.160	41.951	4,205,966
2023-10-13	60.170	60.420	59.250	59.900	41.769	2,431,049
2023-10-12	60.400	60.990	60.030	60.660	42.299	2,072,924
2023-10-11	60.600	61.150	60.000	60.310	42.055	2,541,478
2023-10-10	61.050	61.370	60.300	60.550	42.222	2,011,185
2023-10-09	59.680	61.880	59.630	61.060	42.578	4,100,839
2023-09-28	58.580	59.820	58.580	59.590	41.553	2,036,722
2023-09-27	57.500	58.930	57.500	58.470	40.772	2,123,623
2023-09-26	57.810	58.110	57.320	57.460	40.068	1,526,236
2023-09-25	58.430	58.500	57.500	58.100	40.514	1,947,875
2023-09-22	57.000	58.660	56.870	58.500	40.793	2,181,254
2023-09-21	57.520	58.020	56.780	57.020	39.761	1,818,909
2023-09-20	58.350	59.020	57.320	57.680	40.221	2,001,827
2023-09-19	59.680	59.770	58.030	58.260	40.626	3,485,721
2023-09-18	59.500	60.120	58.670	59.680	41.616	2,866,045
2023-09-15	60.070	60.520	59.080	59.780	41.686	2,756,091
2023-09-14	59.690	60.180	59.320	60.050	41.874	2,552,157
2023-09-13	60.600	60.660	59.210	59.750	41.665	2,724,430
2023-09-12	60.690	61.430	60.370	60.550	42.222	2,952,616
2023-09-11	62.000	62.810	60.730	61.020	42.550	4,358,337
2023-09-08	59.890	62.460	59.630	61.870	43.143	5,204,629
2023-09-07	61.720	61.800	59.800	59.890	41.762	3,578,389
2023-09-06	59.670	61.820	59.110	61.600	42.955	4,621,600
2023-09-05	59.730	61.200	59.610	59.970	41.818	3,312,009
2023-09-04	59.450	59.850	58.880	59.850	41.734	2,667,178
2023-09-01	59.790	59.950	58.520	59.120	41.225	2,386,159
2023-08-31	60.100	60.480	59.500	59.700	41.630	3,091,054
2023-08-30	58.840	60.940	58.840	60.520	42.202	5,146,352
2023-08-29	55.660	59.790	55.000	59.200	41.281	7,772,794
2023-08-28	57.300	57.990	54.350	54.600	38.073	7,005,682
2023-08-25	55.200	55.650	52.900	53.110	37.034	3,684,993
2023-08-24	56.180	56.660	55.550	55.600	38.771	1,974,195
2023-08-23	56.940	57.170	55.640	55.720	38.854	2,196,729
2023-08-22	57.710	58.250	55.780	57.360	39.998	3,804,231
2023-08-21	58.940	59.490	57.000	57.620	40.179	2,266,739
2023-08-18	59.680	60.580	58.640	58.660	40.905	2,610,827
2023-08-17	57.600	60.640	56.880	59.980	41.825	4,275,294
2023-08-16	57.870	58.560	57.650	57.680	40.221	1,279,060
2023-08-15	58.770	59.280	57.500	58.190	40.577	2,013,535
2023-08-14	58.980	59.280	58.000	58.910	41.079	2,463,365
2023-08-11	60.410	60.630	59.390	59.420	41.434	1,502,026
2023-08-10	60.210	60.860	60.020	60.410	42.125	1,124,412
2023-08-09	60.550	61.000	60.030	60.260	42.020	1,614,787
2023-08-08	60.190	61.150	59.800	60.820	42.411	1,852,819
2023-08-07	60.000	60.610	59.780	60.330	42.069	1,533,447
2023-08-04	59.950	60.570	59.760	60.030	41.860	3,105,663
2023-08-03	62.020	62.600	59.200	59.700	41.630	5,610,093

← NewerPage 13 of 21 · 1,212 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.