Chengdu RML Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	87.930	88.890	84.440	85.540	59.508	7,052,256
2022-11-04	89.970	89.970	87.630	88.800	61.776	5,499,053
2022-11-03	86.500	89.580	85.800	89.580	62.319	6,322,340
2022-11-02	84.180	89.590	83.400	86.630	60.266	6,682,931
2022-11-01	83.950	86.300	83.060	84.350	58.680	5,412,878
2022-10-31	78.800	85.840	77.000	83.660	58.200	6,163,578
2022-10-28	81.120	83.180	78.200	78.500	54.611	4,029,125
2022-10-27	80.000	83.900	79.510	81.590	56.760	4,908,063
2022-10-26	79.880	81.260	77.100	80.330	55.884	6,970,024
2022-10-25	81.830	84.500	80.450	82.990	57.734	6,808,746
2022-10-24	78.980	83.440	78.700	81.960	57.018	5,814,689
2022-10-21	79.390	79.770	77.050	78.190	54.395	2,513,549
2022-10-20	77.360	80.650	76.020	79.420	55.251	4,450,933
2022-10-19	77.350	78.580	76.610	77.510	53.922	2,995,467
2022-10-18	78.770	79.420	77.290	78.000	54.263	3,242,525
2022-10-17	75.900	80.840	75.230	78.300	54.471	4,796,844
2022-10-14	74.900	76.990	74.250	76.010	52.878	3,751,387
2022-10-13	73.820	77.000	72.810	74.690	51.960	5,290,901
2022-10-12	71.370	73.690	69.200	73.540	51.160	3,709,366
2022-10-11	69.900	71.380	67.770	70.660	49.156	3,350,817
2022-10-10	71.010	71.940	69.060	69.480	48.336	3,190,018
2022-09-30	73.620	73.880	71.130	72.000	50.089	3,116,219
2022-09-29	73.190	75.730	72.510	74.330	51.710	4,398,553
2022-09-28	76.000	76.660	72.000	72.230	50.249	3,819,585
2022-09-27	75.170	78.480	74.400	76.480	53.205	5,706,200
2022-09-26	77.400	77.600	74.760	74.920	52.120	3,170,569
2022-09-23	81.000	82.800	77.150	77.490	53.908	4,358,943
2022-09-22	76.690	82.760	75.800	80.870	56.259	5,712,599
2022-09-21	78.500	79.310	75.560	76.490	53.212	3,607,840
2022-09-20	80.500	81.900	77.990	78.560	54.652	4,101,102
2022-09-19	83.880	85.670	79.450	79.650	55.411	4,587,986
2022-09-16	84.230	85.860	83.170	84.210	58.583	6,643,739
2022-09-15	86.970	86.970	81.990	84.050	58.472	3,952,926
2022-09-14	84.000	87.750	83.580	86.120	59.912	3,794,229
2022-09-13	85.200	87.570	84.100	85.630	59.571	2,572,402
2022-09-09	87.200	87.200	84.110	85.320	59.355	3,098,591
2022-09-08	83.950	87.330	83.000	86.970	60.503	5,190,716
2022-09-07	83.460	84.810	82.510	84.200	58.576	3,554,358
2022-09-06	82.780	83.930	81.790	83.650	58.193	3,812,131
2022-09-05	81.180	83.960	80.180	82.760	57.574	4,105,012
2022-09-02	80.850	82.590	79.000	81.210	56.496	3,096,604
2022-09-01	80.150	82.050	79.800	80.850	56.245	3,717,719
2022-08-31	86.380	86.560	81.810	81.880	56.962	4,394,938
2022-08-30	87.430	88.360	86.180	86.310	60.044	3,853,470
2022-08-29	89.790	89.790	86.500	87.760	61.052	5,179,858
2022-08-26	91.380	91.600	87.570	90.020	62.625	6,747,489
2022-08-25	93.650	93.650	86.730	88.950	61.880	3,855,521
2022-08-24	100.09	100.99	93.110	93.550	65.080	3,303,628
2022-08-23	101.40	103.73	98.710	99.640	69.317	1,726,037
2022-08-22	97.890	105.40	96.330	102.42	71.251	2,331,237
2022-08-19	99.500	101.77	98.560	98.760	68.705	1,466,610
2022-08-18	98.990	100.77	98.120	100.00	69.568	1,622,132
2022-08-17	102.49	102.49	98.520	99.340	69.108	2,217,372
2022-08-16	105.27	105.77	102.58	102.75	71.481	1,144,882
2022-08-15	103.85	104.77	101.83	104.68	72.823	1,616,144
2022-08-12	109.49	109.49	103.28	103.28	71.849	2,467,803
2022-08-11	112.30	112.98	108.46	109.49	76.169	2,182,399
2022-08-10	108.00	113.50	106.66	111.65	77.672	2,737,090
2022-08-09	109.50	110.89	106.20	107.69	74.917	2,559,564
2022-08-08	108.67	113.43	108.00	110.03	76.545	2,316,725

← NewerPage 17 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.