Chengdu RML Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	63.360	63.490	62.180	62.450	43.547	1,545,214
2023-08-01	63.500	63.990	62.920	63.100	44.001	1,614,173
2023-07-31	62.330	64.250	62.330	63.580	44.335	2,454,121
2023-07-28	62.560	62.740	61.300	62.330	43.464	2,235,193
2023-07-27	63.060	63.840	62.500	62.720	43.736	1,583,846
2023-07-26	63.630	63.780	62.800	63.000	43.931	1,175,327
2023-07-25	63.540	63.980	63.010	63.780	44.370	1,739,933
2023-07-24	62.220	64.320	62.000	62.950	43.793	1,929,524
2023-07-21	61.800	63.160	61.640	62.220	43.285	1,597,213
2023-07-20	62.990	63.410	61.780	61.790	42.986	2,042,682
2023-07-19	64.180	64.440	62.760	62.860	43.730	2,671,060
2023-07-18	64.390	65.070	64.000	64.480	44.857	1,565,860
2023-07-17	64.520	65.070	63.880	64.390	44.795	1,941,855
2023-07-14	65.800	65.970	64.670	64.780	45.066	2,756,200
2023-07-13	65.500	67.300	65.210	66.030	45.935	2,892,703
2023-07-12	66.300	67.190	65.580	65.650	45.671	3,653,576
2023-07-11	65.000	67.180	64.800	66.280	46.109	4,065,017
2023-07-10	63.190	65.700	62.980	65.130	45.309	3,229,176
2023-07-07	63.950	64.150	62.990	63.020	43.841	2,547,033
2023-07-06	64.210	65.190	63.600	64.150	44.628	2,058,293
2023-07-05	64.660	66.330	64.440	64.470	44.850	3,332,269
2023-07-04	65.200	65.350	64.570	64.900	45.149	2,586,819
2023-07-03	64.800	65.800	64.360	64.960	45.191	3,280,295
2023-06-30	64.000	65.980	64.000	64.930	45.170	3,877,574
2023-06-29	63.200	65.600	63.200	64.000	44.523	2,985,275
2023-06-28	63.500	63.870	62.080	63.690	44.308	2,232,621
2023-06-27	63.700	63.840	62.620	63.330	44.057	2,378,459
2023-06-26	64.480	64.800	63.200	63.780	44.370	2,867,587
2023-06-21	65.500	65.770	63.880	64.620	44.955	4,420,061
2023-06-20	61.810	66.150	61.660	65.700	45.706	7,388,355
2023-06-19	60.950	62.220	60.850	61.800	42.993	3,296,922
2023-06-16	60.510	61.640	60.400	61.250	42.610	3,013,399
2023-06-15	59.360	60.980	59.210	60.510	42.095	3,599,992
2023-06-14	59.900	60.170	59.300	59.500	41.393	2,589,869
2023-06-13	60.320	60.480	59.550	59.850	41.636	2,654,357
2023-06-12	60.380	61.210	60.120	60.150	41.845	3,053,523
2023-06-09	59.800	60.980	59.350	60.760	42.269	4,679,376
2023-06-08	66.900	66.900	59.090	59.480	41.379	11,044,952
2023-06-07	66.850	67.510	66.660	66.960	46.582	1,781,536
2023-06-06	69.010	69.040	66.880	67.100	46.680	2,806,411
2023-06-05	69.850	70.270	69.120	69.310	48.217	1,973,243
2023-06-02	69.700	70.190	68.950	69.830	48.579	2,316,592
2023-06-01	68.060	70.120	67.500	69.510	48.356	3,023,835
2023-05-31	68.100	68.550	67.560	68.450	47.619	1,875,718
2023-05-30	68.900	68.900	66.700	68.080	47.362	3,363,514
2023-05-29	69.850	70.500	68.900	69.140	48.099	2,166,817
2023-05-26	70.070	70.200	68.780	69.680	48.475	2,403,715
2023-05-25	70.180	70.640	69.250	70.170	48.816	3,307,196
2023-05-24	67.860	71.500	67.760	70.270	48.885	4,848,763
2023-05-23	68.750	69.210	67.810	67.810	47.174	1,648,198
2023-05-22	68.960	69.490	68.340	68.730	47.814	1,976,147
2023-05-19	67.890	69.400	67.460	69.380	48.266	2,947,531
2023-05-18	69.270	69.380	67.800	67.900	47.236	3,084,823
2023-05-17	68.100	69.600	68.100	69.260	48.182	3,007,402
2023-05-16	68.700	69.230	68.220	68.520	47.668	1,526,902
2023-05-15	67.200	68.780	66.740	68.680	47.779	1,789,065
2023-05-12	68.320	68.830	67.010	67.340	46.847	1,411,514
2023-05-11	68.170	68.850	67.570	68.360	47.556	1,618,417
2023-05-10	67.500	68.230	66.600	68.180	47.431	2,695,272
2023-05-09	70.400	70.400	67.880	67.930	47.257	3,480,370

← NewerPage 14 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.