Chengdu RML Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	157.01	164.89	155.20	163.92	63.226	2,474,687
2022-05-11	159.56	163.66	156.00	156.71	60.445	2,150,227
2022-05-10	157.06	164.98	154.48	159.51	61.525	3,119,641
2022-05-09	148.99	158.50	146.10	158.50	61.135	2,359,833
2022-05-06	149.34	153.57	149.00	150.51	58.053	1,827,901
2022-05-05	150.51	158.00	150.51	153.03	59.025	2,540,237
2022-04-29	140.89	152.50	139.03	150.51	58.053	2,665,658
2022-04-28	134.93	141.60	133.51	140.58	54.223	2,070,781
2022-04-27	125.78	137.62	125.10	136.23	52.546	2,403,860
2022-04-26	137.60	139.89	128.88	128.90	49.718	2,577,097
2022-04-25	143.00	147.99	137.79	139.15	53.672	3,313,288
2022-04-22	144.31	146.65	137.18	138.40	53.383	1,710,116
2022-04-21	147.13	152.99	144.01	144.65	55.793	1,458,325
2022-04-20	149.00	151.48	146.80	147.15	56.757	1,057,486
2022-04-19	146.00	151.40	145.05	149.13	57.521	1,951,907
2022-04-18	137.01	149.50	136.00	147.10	56.738	2,577,652
2022-04-15	139.30	139.30	133.50	136.00	52.457	1,584,723
2022-04-14	139.80	140.85	137.02	139.30	53.730	1,272,628
2022-04-13	142.00	144.68	139.11	139.35	53.749	1,207,388
2022-04-12	140.88	143.91	139.23	143.30	55.273	995,176
2022-04-11	148.12	149.50	139.99	141.27	54.490	1,660,626
2022-04-08	151.00	151.00	146.26	150.00	57.857	1,370,909
2022-04-07	148.80	151.42	147.50	150.11	57.899	1,513,961
2022-04-06	149.69	149.73	146.80	148.98	57.463	1,409,112
2022-04-01	150.02	151.98	147.46	150.22	57.942	1,302,037
2022-03-31	155.77	156.66	150.00	150.77	58.154	1,899,635
2022-03-30	153.50	157.35	152.18	157.00	60.557	1,860,825
2022-03-29	159.68	162.91	151.50	152.84	58.952	2,346,522
2022-03-28	161.41	161.61	155.80	159.68	61.590	1,234,352
2022-03-25	168.50	169.80	163.28	163.33	62.998	1,428,352
2022-03-24	169.00	169.00	165.51	166.90	64.375	1,200,045
2022-03-23	164.33	174.97	161.86	170.58	65.795	2,663,140
2022-03-22	173.68	173.74	164.47	164.96	63.627	1,854,149
2022-03-21	168.86	173.73	167.00	169.98	65.563	1,853,766
2022-03-18	174.47	174.48	165.60	166.33	64.155	2,778,831
2022-03-17	173.99	178.53	172.51	175.38	67.646	2,208,660
2022-03-16	173.39	173.97	162.20	172.20	66.420	2,464,393
2022-03-15	172.05	177.98	169.04	169.94	65.548	1,568,237
2022-03-14	177.11	183.38	173.06	176.87	68.221	1,846,239
2022-03-11	176.00	180.46	171.02	179.19	69.116	1,709,766
2022-03-10	174.85	183.33	174.85	178.72	68.934	3,185,032
2022-03-09	181.01	181.91	163.37	169.75	65.475	2,769,706
2022-03-08	185.75	187.46	177.01	180.00	69.428	2,030,428
2022-03-07	195.94	197.94	183.10	184.96	71.341	2,362,837
2022-03-04	195.68	203.99	193.05	194.09	74.863	2,447,425
2022-03-03	199.81	201.00	195.10	196.38	75.746	2,272,530
2022-03-02	195.87	199.21	193.33	198.06	76.394	2,301,107
2022-03-01	197.00	201.88	195.22	196.99	75.981	2,584,529
2022-02-28	195.95	202.26	193.00	198.61	76.606	3,839,683
2022-02-25	191.98	197.50	188.00	194.00	74.828	3,714,099
2022-02-24	183.44	197.95	182.41	194.00	74.828	6,813,341
2022-02-23	180.00	191.00	179.00	188.03	72.525	3,502,583
2022-02-22	187.88	187.88	180.03	181.00	69.814	2,392,961
2022-02-21	190.00	192.90	184.14	185.19	71.430	2,893,740
2022-02-18	197.20	197.20	191.96	192.90	74.404	2,524,041
2022-02-17	194.49	201.27	191.40	201.08	77.559	3,284,451
2022-02-16	198.00	200.99	193.88	194.99	75.210	3,040,082
2022-02-15	196.00	205.25	194.62	201.40	77.682	3,224,997
2022-02-14	193.17	206.79	193.17	196.89	75.943	3,638,691
2022-02-11	209.00	209.00	191.58	198.55	76.583	7,372,904

← NewerPage 19 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.