Chengdu RML Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	211.20	211.20	202.80	211.20	81.462	5,840,376
2022-02-09	178.96	180.83	174.88	176.00	67.885	1,438,200
2022-02-08	179.45	183.86	173.53	179.06	69.066	1,728,958
2022-02-07	180.00	186.38	176.95	181.27	69.918	1,698,937
2022-01-28	175.34	180.13	166.06	179.96	69.413	3,773,455
2022-01-27	199.93	199.93	190.91	192.16	74.118	1,165,501
2022-01-26	196.60	199.53	193.80	198.71	76.645	814,737
2022-01-25	197.50	204.48	196.00	197.60	76.217	1,377,818
2022-01-24	190.10	202.00	189.18	197.43	76.151	1,243,480
2022-01-21	197.66	199.00	188.90	190.00	73.285	2,096,170
2022-01-20	210.56	211.00	197.59	197.59	76.213	2,597,786
2022-01-19	218.70	218.91	208.99	210.51	81.196	1,023,229
2022-01-18	221.08	222.58	217.48	218.76	84.378	718,818
2022-01-17	210.41	221.38	210.39	221.00	85.242	1,448,134
2022-01-14	210.94	214.98	208.95	210.37	81.142	1,196,590
2022-01-13	219.62	220.89	211.55	211.90	81.732	1,385,706
2022-01-12	217.29	221.48	215.13	220.94	85.219	963,830
2022-01-11	224.98	226.80	214.90	216.35	83.449	1,395,718
2022-01-10	222.57	226.00	218.18	224.01	86.403	767,136
2022-01-07	233.06	235.94	222.50	222.53	85.832	1,897,203
2022-01-06	229.79	236.53	227.47	235.00	90.642	1,078,702
2022-01-05	243.51	245.00	228.02	232.00	89.485	1,805,967
2022-01-04	243.01	248.00	238.56	243.39	93.878	1,957,373
2021-12-31	236.95	247.55	235.01	243.81	94.040	2,004,563
2021-12-30	229.50	236.78	224.14	235.18	90.712	2,841,093
2021-12-29	234.87	235.91	229.86	229.94	88.691	1,000,766
2021-12-28	233.21	237.72	230.21	234.00	90.257	1,149,080
2021-12-27	230.20	235.38	230.20	233.21	89.952	685,380
2021-12-24	235.30	235.88	231.54	231.96	89.470	942,007
2021-12-23	229.00	235.96	228.62	235.80	90.951	1,112,397
2021-12-22	233.00	233.98	229.86	229.90	88.675	1,006,128
2021-12-21	233.30	235.33	229.63	233.68	90.133	711,779
2021-12-20	230.00	234.60	227.60	230.93	89.072	1,116,431
2021-12-17	238.37	238.37	228.67	230.93	89.072	2,097,879
2021-12-16	237.01	239.28	233.81	238.50	91.992	1,503,156
2021-12-15	248.55	248.63	236.20	236.38	91.175	2,232,822
2021-12-14	246.10	252.77	245.28	248.85	95.984	1,044,331
2021-12-13	245.88	250.58	239.02	247.72	95.548	1,413,592
2021-12-10	244.50	246.20	241.28	244.33	94.241	924,168
2021-12-09	243.43	246.48	240.28	245.20	94.576	1,295,349
2021-12-08	240.00	245.49	238.85	242.89	93.686	1,565,364
2021-12-07	249.88	252.26	234.80	237.88	91.753	2,902,248
2021-12-06	258.09	259.00	247.08	248.14	95.710	2,566,770
2021-12-03	255.01	260.50	255.00	258.37	99.656	1,152,850
2021-12-02	266.17	269.23	253.90	254.87	98.306	2,624,556
2021-12-01	271.01	273.00	265.07	266.71	102.87	2,065,761
2021-11-30	281.57	293.60	269.00	270.29	104.25	3,523,688
2021-11-29	274.60	285.00	274.18	283.00	109.16	1,447,630
2021-11-26	279.15	284.68	275.90	277.98	107.22	1,366,831
2021-11-25	279.10	281.83	275.68	278.63	107.47	1,056,055
2021-11-24	278.11	283.97	274.88	279.19	107.69	1,489,144
2021-11-23	288.00	289.90	277.60	278.62	107.47	2,391,920
2021-11-22	288.08	289.97	284.00	287.30	110.81	2,590,199
2021-11-19	265.00	294.82	264.00	288.00	111.08	4,028,850
2021-11-18	262.32	269.50	257.49	267.80	103.29	1,571,717
2021-11-17	256.02	262.32	254.06	262.32	101.18	1,324,790
2021-11-16	261.04	267.37	256.75	257.00	99.128	1,615,291
2021-11-15	267.58	274.43	263.56	263.90	101.79	2,091,014
2021-11-12	259.38	268.71	259.07	267.25	103.08	1,676,439
2021-11-11	262.90	264.90	258.50	260.75	100.57	1,768,587

← NewerPage 20 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.