Chengdu RML Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	82.860	83.460	81.950	83.340	57.978	3,033,388
2023-02-06	85.150	85.420	82.160	82.690	57.525	4,396,788
2023-02-03	82.800	85.390	82.590	84.850	59.028	5,370,074
2023-02-02	85.230	85.490	83.000	83.190	57.873	5,639,412
2023-02-01	83.100	85.670	82.660	84.710	58.931	5,952,370
2023-01-31	83.030	83.780	81.690	83.090	57.804	3,363,728
2023-01-30	82.330	84.800	82.100	83.490	58.082	5,432,678
2023-01-20	81.710	82.660	80.500	81.280	56.544	2,905,452
2023-01-19	80.700	82.200	80.380	81.860	56.948	3,028,680
2023-01-18	82.040	82.480	80.610	81.000	56.350	2,395,011
2023-01-17	80.010	84.000	79.850	82.190	57.178	4,236,579
2023-01-16	78.870	81.280	78.310	80.020	55.668	3,610,008
2023-01-13	79.420	80.760	78.500	78.860	54.861	3,146,199
2023-01-12	81.000	81.370	78.500	79.080	55.014	3,173,890
2023-01-11	80.690	81.880	78.660	78.900	54.889	2,976,399
2023-01-10	81.710	81.780	80.020	80.660	56.113	2,352,198
2023-01-09	81.150	84.540	80.790	81.210	56.496	4,196,673
2023-01-06	81.220	82.360	80.360	81.060	56.391	2,927,417
2023-01-05	81.120	82.470	80.820	81.100	56.419	2,960,617
2023-01-04	81.270	82.610	80.390	81.120	56.433	4,450,312
2023-01-03	77.640	81.790	77.500	81.080	56.405	6,849,482
2022-12-30	73.010	77.490	72.560	77.170	53.685	6,501,743
2022-12-29	71.150	74.400	70.870	73.090	50.847	4,036,039
2022-12-28	71.890	72.780	70.620	70.970	49.372	1,976,921
2022-12-27	71.600	72.370	70.200	71.710	49.887	2,444,290
2022-12-26	69.900	72.160	69.900	71.620	49.824	1,916,644
2022-12-23	69.300	70.210	68.880	69.680	48.475	1,579,713
2022-12-22	71.390	71.390	69.300	69.800	48.558	1,836,687
2022-12-21	72.010	72.350	70.000	70.450	49.010	1,993,773
2022-12-20	72.070	72.800	71.200	72.000	50.089	1,810,108
2022-12-19	72.640	74.230	71.370	71.720	49.894	2,496,275
2022-12-16	75.160	75.860	72.610	73.030	50.805	3,946,413
2022-12-15	75.020	76.790	74.810	75.690	52.656	2,248,759
2022-12-14	79.050	79.980	75.400	75.580	52.579	3,906,505
2022-12-13	79.480	80.490	77.100	77.180	53.692	3,235,947
2022-12-12	76.570	80.630	76.570	79.450	55.271	5,593,787
2022-12-09	76.440	78.860	75.750	76.570	53.268	7,316,233
2022-12-08	78.390	78.520	76.220	76.420	53.164	4,601,634
2022-12-07	79.680	80.600	78.500	78.810	54.826	3,067,683
2022-12-06	78.950	80.480	78.720	80.160	55.765	3,011,488
2022-12-05	78.780	79.220	77.950	79.180	55.084	2,513,669
2022-12-02	79.500	80.600	78.140	78.900	54.889	2,956,065
2022-12-01	79.190	80.870	79.170	79.280	55.153	3,067,835
2022-11-30	79.180	79.470	77.800	78.520	54.624	2,226,460
2022-11-29	76.590	80.760	76.590	79.180	55.084	5,767,089
2022-11-28	78.090	79.200	76.110	76.500	53.219	4,097,102
2022-11-25	81.150	81.420	78.450	78.450	54.576	3,247,402
2022-11-24	83.080	83.830	80.800	81.100	56.419	3,370,144
2022-11-23	84.360	85.900	81.620	83.480	58.075	3,492,363
2022-11-22	84.050	87.570	83.670	84.800	58.993	5,644,060
2022-11-21	80.850	84.400	80.820	84.050	58.472	3,292,040
2022-11-18	83.410	84.840	81.680	81.720	56.851	2,973,495
2022-11-17	82.180	83.990	80.660	83.920	58.381	3,292,180
2022-11-16	84.200	86.110	82.660	82.970	57.720	4,363,003
2022-11-15	79.870	84.370	79.210	84.230	58.597	5,554,799
2022-11-14	80.500	81.680	78.770	79.890	55.578	3,854,109
2022-11-11	84.200	84.290	80.250	80.510	56.009	5,591,011
2022-11-10	82.950	84.600	81.570	82.300	57.254	3,717,747
2022-11-09	86.490	86.490	83.420	83.560	58.131	4,009,623
2022-11-08	85.000	86.770	82.680	85.950	59.793	4,449,331

← NewerPage 16 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.