Chengdu RML Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	69.150	70.830	69.130	70.400	48.976	2,505,536
2023-05-05	71.000	71.080	68.750	69.150	48.106	2,526,005
2023-05-04	70.780	71.570	70.370	70.530	49.066	2,292,958
2023-04-28	69.920	71.360	69.490	71.010	49.400	2,636,659
2023-04-27	69.380	69.960	68.520	69.430	48.301	3,621,500
2023-04-26	69.990	70.900	69.000	69.010	48.009	5,419,658
2023-04-25	71.410	72.220	71.100	71.690	49.873	2,453,642
2023-04-24	74.190	74.230	71.060	71.400	49.671	3,631,244
2023-04-21	73.000	75.900	73.000	74.420	51.772	4,632,955
2023-04-20	74.490	75.350	73.360	73.680	51.257	2,530,149
2023-04-19	74.930	75.400	73.850	74.390	51.751	2,450,238
2023-04-18	75.020	75.560	74.280	74.940	52.134	2,204,155
2023-04-17	76.090	76.770	74.910	75.580	52.579	3,049,663
2023-04-14	75.010	76.470	74.890	76.090	52.934	2,408,195
2023-04-13	76.980	77.260	75.000	75.350	52.419	3,335,104
2023-04-12	77.860	77.980	76.600	77.270	53.755	2,392,495
2023-04-11	77.000	78.250	76.900	78.010	54.270	2,722,542
2023-04-10	78.220	79.450	77.290	77.300	53.776	3,081,281
2023-04-07	78.300	78.880	77.760	78.510	54.617	3,291,008
2023-04-06	76.000	78.600	75.800	78.540	54.638	5,047,664
2023-04-04	76.590	76.860	75.330	76.000	52.871	3,670,965
2023-04-03	76.350	77.410	75.950	76.850	53.463	3,189,095
2023-03-31	75.410	76.250	74.910	75.560	52.565	2,115,927
2023-03-30	74.330	76.580	73.900	75.510	52.530	3,479,973
2023-03-29	73.750	74.650	73.750	74.450	51.793	2,808,185
2023-03-28	75.140	75.450	73.660	73.960	51.452	3,537,808
2023-03-27	76.980	77.080	75.060	75.100	52.245	5,559,035
2023-03-24	80.400	80.400	77.000	77.190	53.699	7,220,929
2023-03-23	79.180	80.580	78.680	80.450	55.967	3,480,922
2023-03-22	78.780	79.380	78.380	79.140	55.056	2,600,619
2023-03-21	78.790	80.560	78.620	78.880	54.875	4,719,805
2023-03-20	77.080	78.400	76.400	78.130	54.353	3,027,809
2023-03-17	76.970	78.110	76.240	77.070	53.616	3,040,069
2023-03-16	78.000	78.700	76.170	76.300	53.080	3,218,592
2023-03-15	78.740	79.650	78.420	78.940	54.917	2,615,920
2023-03-14	79.000	79.500	77.170	78.400	54.541	3,994,177
2023-03-13	80.380	81.600	78.380	79.240	55.125	4,209,206
2023-03-10	80.450	81.340	79.010	81.240	56.517	3,912,692
2023-03-09	81.740	82.400	80.660	80.820	56.224	4,074,057
2023-03-08	80.900	82.380	80.710	81.740	56.865	3,011,464
2023-03-07	83.500	83.500	80.900	81.000	56.350	6,951,434
2023-03-06	86.960	87.380	83.680	83.680	58.214	6,703,308
2023-03-03	85.850	86.480	84.020	86.060	59.870	5,504,308
2023-03-02	84.590	87.200	84.480	85.610	59.557	5,685,746
2023-03-01	84.000	84.800	83.520	84.800	58.993	4,253,046
2023-02-28	85.000	85.760	82.900	83.990	58.430	5,690,874
2023-02-27	88.010	88.650	84.810	85.220	59.285	5,930,155
2023-02-24	87.290	89.580	86.850	86.860	60.426	7,805,953
2023-02-23	87.250	89.880	87.020	87.920	61.164	10,477,720
2023-02-22	85.640	88.290	85.370	87.250	60.698	8,530,219
2023-02-21	83.990	85.900	83.440	84.860	59.035	4,099,260
2023-02-20	82.700	83.860	81.500	83.830	58.318	3,510,097
2023-02-17	84.510	85.350	81.750	82.870	57.651	5,159,806
2023-02-16	87.300	88.090	83.690	84.680	58.910	6,794,180
2023-02-15	85.460	88.580	84.840	87.400	60.802	8,392,457
2023-02-14	84.710	85.500	83.520	85.330	59.362	4,994,152
2023-02-13	84.500	85.910	83.960	84.780	58.979	5,977,038
2023-02-10	85.980	86.300	83.650	84.530	58.805	5,517,697
2023-02-09	80.750	86.660	80.650	86.040	59.856	10,213,932
2023-02-08	83.040	83.550	80.520	80.810	56.218	4,858,997

← NewerPage 15 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.