Chengdu RML Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	28.300	28.890	28.180	28.800	28.800	3,701,367
2026-07-22	28.800	28.930	28.090	28.270	28.270	4,867,020
2026-07-21	28.910	29.380	27.700	29.000	29.000	5,897,696
2026-07-20	29.350	29.880	28.260	28.830	28.830	4,671,604
2026-07-17	30.570	30.850	29.320	29.350	29.350	4,869,727
2026-07-16	30.500	31.250	30.100	30.810	30.810	3,086,946
2026-07-15	30.750	31.310	30.500	30.740	30.740	4,008,737
2026-07-14	31.940	32.190	30.080	30.870	30.870	6,455,684
2026-07-13	34.300	34.500	32.170	32.220	32.220	7,502,395
2026-07-10	32.500	36.380	32.280	34.500	34.500	11,156,013
2026-07-09	32.450	33.090	31.460	32.770	32.770	5,011,672
2026-07-08	32.240	32.830	32.020	32.670	32.670	4,011,256
2026-07-07	33.550	33.760	32.200	32.240	32.240	4,100,954
2026-07-06	35.080	35.590	33.440	33.640	33.640	5,835,878
2026-07-03	33.060	35.160	33.060	34.770	34.770	6,973,357
2026-07-02	33.670	34.180	33.070	33.110	33.110	4,265,383
2026-07-01	33.300	34.260	33.280	33.870	33.870	5,199,747
2026-06-30	32.320	33.600	31.980	33.440	33.440	4,631,630
2026-06-29	32.850	33.200	31.880	32.250	32.250	4,740,098
2026-06-26	33.340	33.500	32.130	32.850	32.850	5,425,540
2026-06-25	34.440	34.700	33.410	33.490	33.490	4,806,672
2026-06-24	34.100	35.000	33.310	34.730	34.730	5,977,236
2026-06-23	34.260	35.650	33.730	34.360	34.360	6,828,541
2026-06-22	34.720	35.000	32.880	34.320	34.320	6,669,316
2026-06-18	34.900	35.660	34.410	34.990	34.990	4,448,961
2026-06-17	34.610	35.500	34.340	35.180	35.180	4,698,039
2026-06-16	35.020	35.580	34.490	34.750	34.750	4,193,060
2026-06-15	34.300	34.980	34.100	34.950	34.950	4,150,096
2026-06-12	34.000	34.960	33.830	34.380	34.380	5,327,043
2026-06-11	34.190	34.190	33.190	33.610	33.610	3,780,562
2026-06-10	34.500	35.080	33.760	34.310	34.310	3,683,981
2026-06-09	35.010	35.150	34.160	34.740	34.690	3,967,040
2026-06-08	35.370	36.210	34.370	34.680	34.630	5,535,264
2026-06-05	35.600	36.990	34.950	36.390	36.338	6,488,623
2026-06-04	35.630	35.960	35.070	35.290	35.239	5,147,889
2026-06-03	36.650	37.190	36.000	36.050	35.998	5,648,966
2026-06-02	37.770	37.980	36.370	36.630	36.577	4,707,097
2026-06-01	37.300	38.450	37.230	37.790	37.736	4,574,338
2026-05-29	40.010	40.280	37.700	37.770	37.716	8,471,859
2026-05-28	40.330	41.090	39.660	40.210	40.152	8,178,560
2026-05-27	40.330	41.800	39.710	40.670	40.612	12,598,010
2026-05-26	42.000	42.070	39.640	40.950	40.891	17,536,199
2026-05-25	38.180	38.490	37.160	38.400	38.345	4,837,359
2026-05-22	37.300	38.080	36.850	37.860	37.806	5,094,715
2026-05-21	39.320	39.620	37.100	37.110	37.057	6,911,723
2026-05-20	39.880	40.010	38.880	39.010	38.954	5,517,193
2026-05-19	40.370	40.400	39.590	40.100	40.043	4,430,465
2026-05-18	40.000	40.920	39.770	40.200	40.142	3,886,889
2026-05-15	40.550	41.000	39.930	40.000	39.943	5,237,371
2026-05-14	42.120	42.300	40.530	40.530	40.472	5,554,074
2026-05-13	42.000	42.340	41.500	42.060	42.000	4,678,842
2026-05-12	42.500	42.580	41.230	42.070	42.010	6,486,040
2026-05-11	42.550	43.180	42.310	42.600	42.539	6,605,071
2026-05-08	40.910	42.090	40.740	42.040	41.980	6,771,589
2026-05-07	40.990	41.200	40.430	41.170	41.111	4,983,237
2026-05-06	39.810	41.080	39.770	40.500	40.442	7,071,021
2026-04-30	38.990	39.930	38.970	39.740	39.683	5,351,849
2026-04-29	38.870	39.400	38.780	39.270	39.214	4,933,974
2026-04-28	40.030	40.200	38.700	39.030	38.974	8,589,957
2026-04-27	40.650	40.780	39.100	40.440	40.382	10,650,170

← NewerPage 2 of 2 · 120 trading days

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.