Chengdu RML Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	108.45	111.45	105.94	109.00	75.829	3,070,658
2022-08-04	113.79	113.79	108.00	109.00	75.829	3,428,031
2022-08-03	106.61	115.68	103.08	113.80	79.168	5,403,621
2022-08-02	103.00	110.91	102.99	109.17	75.947	5,630,760
2022-08-01	99.000	106.80	98.110	103.97	72.329	3,718,208
2022-07-29	99.480	99.700	95.230	99.100	68.941	2,236,936
2022-07-28	100.31	100.86	98.670	99.460	69.192	1,484,922
2022-07-27	96.840	100.29	96.050	100.20	69.707	2,446,995
2022-07-26	95.990	98.200	95.300	96.830	67.362	2,018,963
2022-07-25	93.300	96.520	92.280	96.480	67.119	2,181,380
2022-07-22	95.000	96.610	91.660	93.030	64.719	2,038,087
2022-07-21	99.770	99.800	95.350	95.440	66.395	2,754,446
2022-07-20	98.050	100.10	97.060	99.400	69.150	2,589,073
2022-07-19	97.400	99.800	97.000	97.610	67.905	1,892,857
2022-07-18	101.59	101.63	96.000	97.590	67.891	2,714,330
2022-07-15	104.72	106.36	101.56	101.66	70.722	1,536,233
2022-07-14	105.20	107.98	104.05	105.49	73.387	1,256,978
2022-07-13	108.78	108.78	103.80	105.20	73.185	1,389,725
2022-07-12	108.00	109.05	105.92	107.89	75.056	1,205,583
2022-07-11	110.20	110.42	105.80	108.30	75.342	1,619,651
2022-07-08	113.00	113.39	110.00	110.61	76.949	1,963,376
2022-07-07	109.99	115.68	108.11	113.55	78.994	3,323,027
2022-07-06	104.91	110.38	102.60	108.31	75.349	3,417,764
2022-07-05	106.05	106.05	101.87	103.27	71.842	1,208,741
2022-07-04	102.30	105.49	99.800	105.09	73.109	1,719,283
2022-07-01	101.64	103.55	100.31	101.80	70.820	1,001,100
2022-06-30	99.250	105.18	99.250	101.56	70.653	1,702,137
2022-06-29	104.65	105.60	99.110	99.210	69.018	2,192,444
2022-06-28	102.46	106.72	101.11	105.60	73.463	1,892,355
2022-06-27	104.66	104.66	101.01	101.85	70.855	1,223,468
2022-06-24	101.75	106.62	101.52	102.93	71.606	1,890,716
2022-06-23	99.980	101.80	98.060	101.75	70.785	1,373,734
2022-06-22	102.00	103.38	98.610	98.750	68.698	1,364,159
2022-06-21	104.03	105.27	100.86	101.69	70.743	1,159,554
2022-06-20	104.80	107.46	102.86	103.15	71.759	1,495,573
2022-06-17	104.02	105.40	102.08	104.71	72.844	1,188,389
2022-06-16	103.60	105.78	103.08	105.15	73.150	1,560,953
2022-06-15	102.59	105.79	100.22	103.60	72.072	2,381,433
2022-06-14	101.11	103.02	99.680	102.30	71.168	2,233,419
2022-06-13	96.130	103.66	95.890	103.66	72.114	3,521,493
2022-06-10	93.220	96.950	92.520	96.500	67.133	1,635,385
2022-06-09	94.170	94.930	92.580	93.610	65.122	1,364,641
2022-06-08	93.880	96.900	90.730	95.970	66.764	2,637,610
2022-06-07	97.660	97.700	93.760	94.350	65.637	2,120,116
2022-06-06	96.200	98.600	95.780	97.700	67.967	1,985,734
2022-06-02	94.980	96.910	94.120	96.000	66.785	2,005,940
2022-06-01	91.300	96.890	90.550	94.520	65.755	2,054,069
2022-05-31	90.530	91.910	89.090	91.300	63.515	1,422,313
2022-05-30	89.000	91.650	86.300	91.500	63.654	1,837,883
2022-05-27	96.500	97.630	86.300	89.800	62.472	4,337,290
2022-05-26	176.76	179.40	171.74	174.33	67.241	2,063,937
2022-05-25	164.91	176.98	164.66	176.20	67.962	2,509,586
2022-05-24	169.80	175.75	164.44	164.92	63.612	2,153,946
2022-05-23	172.00	173.00	167.11	169.86	65.517	1,504,411
2022-05-20	168.61	170.46	165.67	169.42	65.347	1,328,663
2022-05-19	162.40	168.90	161.90	167.58	64.638	1,527,393
2022-05-18	161.31	167.80	160.58	165.12	63.689	1,609,462
2022-05-17	160.02	161.99	156.43	161.99	62.481	1,245,465
2022-05-16	160.51	163.56	158.10	159.91	61.679	1,127,721
2022-05-13	163.92	165.00	158.84	159.66	61.583	1,706,374

← NewerPage 18 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.