Chengdu RML Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	56.470	57.330	55.670	55.790	55.710	15,258,740
2026-01-20	59.660	60.460	56.450	57.230	57.148	19,218,689
2026-01-19	59.010	60.870	58.650	59.630	59.545	15,140,600
2026-01-16	61.890	62.480	59.730	60.070	59.984	20,411,779
2026-01-15	63.100	64.300	60.390	61.580	61.492	25,096,400
2026-01-14	66.410	68.650	63.530	64.450	64.358	37,333,301
2026-01-13	68.000	70.600	63.110	65.870	65.776	39,433,848
2026-01-12	65.200	74.930	63.900	71.200	71.098	46,388,160
2026-01-09	58.520	65.800	58.350	62.560	62.470	42,432,621
2026-01-08	55.600	58.220	55.410	57.990	57.907	27,508,410
2026-01-07	54.500	57.000	53.810	56.120	56.040	23,315,830
2026-01-06	54.690	55.980	53.700	55.330	55.251	21,263,500
2026-01-05	53.350	55.750	52.520	54.910	54.831	26,775,369
2025-12-31	50.710	52.740	50.710	52.200	52.125	16,421,301
2025-12-30	50.700	52.810	50.450	51.340	51.266	16,545,449
2025-12-29	50.510	51.800	50.070	51.040	50.967	11,335,260
2025-12-26	50.800	51.500	49.700	50.750	50.677	14,553,110
2025-12-25	48.420	51.250	48.350	50.610	50.537	16,475,109
2025-12-24	47.270	48.820	47.270	48.450	48.381	8,692,919
2025-12-23	49.500	49.500	47.270	47.480	47.412	11,661,860
2025-12-22	50.520	50.650	49.520	49.800	49.729	9,191,693
2025-12-19	49.600	50.580	49.230	49.780	49.709	10,939,420
2025-12-18	48.000	51.130	47.800	49.890	49.818	15,954,880
2025-12-17	49.090	49.500	47.510	48.500	48.430	11,610,830
2025-12-16	48.070	50.230	46.160	49.720	49.649	19,731,740
2025-12-15	47.600	48.510	46.870	47.830	47.761	8,533,511
2025-12-12	47.000	48.230	46.810	47.690	47.622	7,608,288
2025-12-11	47.300	47.950	46.910	47.200	47.132	7,222,685
2025-12-10	46.880	47.280	46.570	47.200	47.132	4,341,176
2025-12-09	47.010	47.850	46.900	47.020	46.953	5,756,279
2025-12-08	47.510	48.880	47.340	47.480	47.412	12,250,240
2025-12-05	45.750	47.250	45.440	47.190	47.122	8,608,502
2025-12-04	45.300	46.420	45.070	45.930	45.864	5,983,625
2025-12-03	45.900	46.080	44.950	45.420	45.355	4,987,216
2025-12-02	46.200	46.720	45.800	45.980	45.914	5,198,472
2025-12-01	44.910	46.990	44.910	46.470	46.403	11,156,450
2025-11-28	43.660	44.590	43.660	44.390	44.326	3,234,924
2025-11-27	43.680	44.180	43.610	43.650	43.587	2,130,662
2025-11-26	44.930	45.140	43.860	43.880	43.817	3,140,840
2025-11-25	44.860	45.190	44.580	44.910	44.846	3,342,521
2025-11-24	43.380	45.230	43.180	45.040	44.975	4,788,628
2025-11-21	44.460	44.460	42.920	43.130	43.068	3,991,233
2025-11-20	45.120	45.350	44.440	44.460	44.396	2,544,060
2025-11-19	44.860	45.530	44.500	45.310	45.245	3,211,039
2025-11-18	45.300	45.340	44.750	44.860	44.796	2,801,716
2025-11-17	46.200	46.480	45.500	45.570	45.505	3,742,253
2025-11-14	45.400	45.830	45.200	45.320	45.255	2,462,883
2025-11-13	45.200	45.860	45.090	45.530	45.465	3,156,619
2025-11-12	45.040	45.160	44.450	45.160	45.095	2,525,080
2025-11-11	45.710	45.740	44.930	45.110	45.045	2,496,792
2025-11-10	45.340	45.860	45.230	45.480	45.415	3,062,881
2025-11-07	44.680	45.350	44.400	45.220	45.155	3,248,536
2025-11-06	44.760	45.190	44.680	44.830	44.766	2,826,550
2025-11-05	44.420	44.880	44.370	44.630	44.566	2,456,565
2025-11-04	45.510	45.540	44.710	44.800	44.736	3,328,541
2025-11-03	45.980	45.980	44.920	45.560	45.495	4,207,599
2025-10-31	45.700	46.280	45.540	45.990	45.924	3,023,824
2025-10-30	46.400	46.430	45.700	45.710	45.644	3,890,168
2025-10-29	46.670	46.750	46.300	46.510	46.443	3,144,415
2025-10-28	46.660	47.090	46.270	46.690	46.623	3,550,120

← NewerPage 4 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.