Chengdu RML Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 265.00 | 271.99 | 258.80 | 264.99 | 102.21 | 2,557,915 |
| 2021-11-09 | 247.51 | 265.00 | 245.05 | 262.20 | 101.13 | 2,855,905 |
| 2021-11-08 | 248.00 | 252.00 | 246.90 | 248.00 | 95.656 | 1,251,513 |
| 2021-11-05 | 260.00 | 260.00 | 248.50 | 250.80 | 96.736 | 1,947,898 |
| 2021-11-04 | 254.00 | 260.20 | 252.52 | 255.00 | 98.356 | 1,977,289 |
| 2021-11-03 | 256.06 | 259.90 | 247.16 | 252.49 | 97.388 | 2,561,269 |
| 2021-11-02 | 262.98 | 269.00 | 254.81 | 258.00 | 99.514 | 2,586,880 |
| 2021-11-01 | 263.21 | 268.72 | 258.05 | 259.80 | 100.21 | 1,742,694 |
| 2021-10-29 | 250.12 | 265.00 | 247.01 | 261.00 | 100.67 | 2,567,884 |
| 2021-10-28 | 241.11 | 262.49 | 241.11 | 250.69 | 96.694 | 3,012,513 |
| 2021-10-27 | 245.00 | 264.00 | 244.29 | 244.29 | 94.226 | 3,120,198 |
| 2021-10-26 | 246.50 | 247.32 | 233.35 | 237.70 | 91.684 | 2,059,990 |
| 2021-10-25 | 244.95 | 253.48 | 242.10 | 246.81 | 95.197 | 1,305,996 |
| 2021-10-22 | 236.98 | 250.00 | 236.97 | 244.64 | 94.360 | 1,938,161 |
| 2021-10-21 | 238.00 | 241.41 | 232.00 | 237.68 | 91.676 | 1,854,701 |
| 2021-10-20 | 231.01 | 243.10 | 231.01 | 239.62 | 92.424 | 1,672,419 |
| 2021-10-19 | 233.00 | 236.95 | 231.00 | 233.05 | 89.890 | 1,212,113 |
| 2021-10-18 | 242.00 | 244.00 | 232.68 | 236.00 | 91.028 | 2,165,132 |
| 2021-10-15 | 238.00 | 243.00 | 233.42 | 241.78 | 93.257 | 1,713,289 |
| 2021-10-14 | 224.99 | 242.86 | 224.50 | 238.56 | 92.015 | 2,110,985 |
← NewerPage 21 of 21 · 1,220 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.