Chengdu RML Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	41.040	42.100	41.040	41.100	41.041	20,088,650
2026-04-23	49.800	49.980	48.360	48.700	48.630	6,393,522
2026-04-22	49.700	50.160	49.310	49.850	49.779	5,335,423
2026-04-21	50.580	50.870	49.850	50.110	50.038	5,165,335
2026-04-20	50.080	51.280	49.850	50.930	50.857	7,769,636
2026-04-17	49.000	49.980	48.820	49.810	49.739	5,302,025
2026-04-16	48.880	49.460	48.490	49.250	49.179	4,967,346
2026-04-15	49.550	50.150	48.550	48.860	48.790	8,371,824
2026-04-14	47.180	50.130	46.930	49.560	49.489	10,123,730
2026-04-13	46.190	47.140	45.800	46.920	46.853	3,849,646
2026-04-10	46.900	47.450	46.560	46.640	46.573	4,916,464
2026-04-09	46.800	47.150	46.270	46.450	46.383	4,916,687
2026-04-08	45.320	47.330	45.280	47.270	47.202	6,989,901
2026-04-07	44.270	44.810	44.100	44.350	44.286	2,891,862
2026-04-03	45.210	45.470	44.210	44.270	44.207	3,294,738
2026-04-02	46.010	46.380	44.880	45.000	44.935	4,422,107
2026-04-01	46.910	47.000	45.710	46.250	46.184	5,623,089
2026-03-31	46.270	47.560	45.880	46.000	45.934	8,316,605
2026-03-30	44.900	45.980	44.600	45.880	45.814	4,132,000
2026-03-27	44.000	45.610	43.850	45.320	45.255	3,493,268
2026-03-26	46.300	46.400	44.580	44.930	44.866	4,715,691
2026-03-25	45.550	46.090	45.400	45.950	45.884	4,683,952
2026-03-24	45.580	45.680	44.250	45.320	45.255	5,334,455
2026-03-23	46.190	46.650	44.210	44.670	44.606	7,833,989
2026-03-20	48.800	49.100	46.800	46.880	46.813	5,651,791
2026-03-19	49.140	49.360	48.270	48.510	48.440	4,148,160
2026-03-18	48.760	49.630	48.360	49.590	49.519	4,922,401
2026-03-17	49.750	49.970	48.370	48.380	48.311	4,639,728
2026-03-16	49.230	49.680	48.630	49.600	49.529	4,678,450
2026-03-13	50.500	50.580	49.200	49.230	49.159	6,235,598
2026-03-12	51.310	51.510	50.130	50.730	50.657	6,042,371
2026-03-11	52.100	52.750	51.450	51.510	51.436	5,946,801
2026-03-10	51.500	52.790	51.500	52.250	52.175	5,959,948
2026-03-09	51.420	51.480	49.720	51.180	51.107	8,450,714
2026-03-06	51.600	53.000	51.080	52.300	52.225	6,544,080
2026-03-05	53.650	53.750	51.010	52.060	51.985	10,995,000
2026-03-04	52.420	54.640	52.160	52.660	52.585	9,667,589
2026-03-03	58.050	58.150	53.980	54.070	53.992	17,347,039
2026-03-02	56.530	58.870	55.770	58.600	58.516	25,512,340
2026-02-27	54.920	56.000	54.670	55.390	55.311	9,189,222
2026-02-26	54.430	55.440	53.800	55.220	55.141	9,158,603
2026-02-25	53.730	54.950	53.310	54.670	54.592	7,680,742
2026-02-24	53.990	54.500	53.540	53.620	53.543	6,181,594
2026-02-13	54.360	54.770	53.560	53.610	53.533	6,086,129
2026-02-12	53.600	54.380	53.250	54.150	54.072	5,877,710
2026-02-11	54.430	54.760	53.560	53.570	53.493	7,174,849
2026-02-10	55.200	55.350	54.330	54.420	54.342	7,696,920
2026-02-09	55.570	55.840	54.810	55.150	55.071	8,228,927
2026-02-06	54.840	55.950	54.330	54.420	54.342	9,172,047
2026-02-05	54.950	56.350	54.710	55.510	55.430	8,700,571
2026-02-04	55.500	56.390	54.580	55.490	55.410	9,763,639
2026-02-03	54.670	56.190	54.400	55.930	55.850	10,618,230
2026-02-02	55.490	56.780	54.200	54.200	54.122	9,815,134
2026-01-30	56.120	57.380	53.900	55.230	55.151	14,228,480
2026-01-29	57.040	58.800	56.330	56.830	56.749	14,035,790
2026-01-28	59.890	59.910	56.920	57.250	57.168	16,508,850
2026-01-27	55.900	59.520	55.700	59.400	59.315	25,202,971
2026-01-26	60.130	60.380	55.350	55.700	55.620	26,355,570
2026-01-23	58.000	63.380	57.480	61.330	61.242	32,182,199
2026-01-22	56.420	57.950	56.060	57.390	57.308	15,992,960

← NewerPage 3 of 5 · 241 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.