Chengdu RML Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	46.370	46.890	46.200	46.830	46.763	5,040,113
2025-10-24	46.120	47.300	46.120	46.830	46.763	4,229,925
2025-10-23	45.690	45.970	45.110	45.970	45.904	2,510,526
2025-10-22	45.700	46.050	45.250	45.840	45.774	2,187,592
2025-10-21	45.560	45.950	45.220	45.840	45.774	2,415,081
2025-10-20	46.230	46.470	45.230	45.400	45.335	3,863,863
2025-10-17	46.830	47.380	45.710	45.800	45.734	3,869,438
2025-10-16	47.960	48.080	46.920	47.000	46.933	3,575,420
2025-10-15	47.640	47.990	47.050	47.970	47.901	2,836,338
2025-10-14	48.600	48.860	47.520	47.660	47.592	4,796,193
2025-10-13	46.950	48.600	46.590	48.550	48.480	5,434,509
2025-10-10	48.550	48.610	47.750	47.810	47.741	5,210,898
2025-10-09	47.460	49.480	46.750	48.790	48.720	8,849,336
2025-09-30	46.570	47.450	46.450	47.170	47.102	5,111,446
2025-09-29	46.480	46.830	45.890	46.500	46.433	3,885,489
2025-09-26	47.040	47.490	46.560	46.600	46.533	3,937,620
2025-09-25	47.590	47.790	47.050	47.050	46.983	4,254,766
2025-09-24	46.600	47.620	46.310	47.580	47.512	5,258,376
2025-09-23	47.860	48.080	45.730	46.860	46.793	7,142,936
2025-09-22	47.700	47.920	47.150	47.890	47.821	4,309,038
2025-09-19	48.250	49.300	47.500	47.660	47.592	5,522,522
2025-09-18	49.030	49.860	48.310	48.330	48.261	7,345,258
2025-09-17	49.130	49.540	48.770	49.130	49.060	3,712,742
2025-09-16	48.860	49.250	48.580	49.160	49.090	3,831,750
2025-09-15	49.870	50.010	48.940	48.970	48.900	4,118,902
2025-09-12	49.400	49.880	49.180	49.500	49.429	4,996,938
2025-09-11	48.850	49.450	48.280	49.450	49.379	5,718,043
2025-09-10	48.660	49.070	48.430	48.590	48.520	3,183,917
2025-09-09	49.640	49.650	48.570	48.740	48.528	4,301,672
2025-09-08	49.130	50.100	48.580	49.900	49.683	6,376,480
2025-09-05	48.950	49.380	48.610	49.170	48.956	5,830,600
2025-09-04	50.100	50.480	48.150	48.660	48.449	7,949,034
2025-09-03	53.400	53.660	49.800	50.270	50.052	11,254,490
2025-09-02	55.450	55.450	52.660	53.280	53.049	10,842,610
2025-09-01	55.680	56.310	54.810	55.500	55.259	9,490,625
2025-08-29	56.800	57.130	55.810	56.020	55.777	10,439,300
2025-08-28	54.550	56.800	53.800	56.780	56.533	15,273,060
2025-08-27	55.510	57.160	54.390	54.420	54.184	16,536,939
2025-08-26	55.920	55.920	54.800	55.220	54.980	9,290,657
2025-08-25	55.000	56.210	54.260	55.930	55.687	18,470,109
2025-08-22	52.450	55.310	51.050	54.830	54.592	22,030,641
2025-08-21	54.170	54.690	53.310	53.520	53.288	8,684,872
2025-08-20	53.090	54.290	52.670	54.120	53.885	9,032,123
2025-08-19	53.870	53.870	52.810	53.300	53.069	8,081,076
2025-08-18	53.090	54.200	52.900	53.980	53.746	9,372,148
2025-08-15	52.590	53.130	52.500	53.100	52.869	6,566,089
2025-08-14	54.400	54.400	52.400	52.680	52.451	10,010,030
2025-08-13	53.230	54.500	53.180	54.430	54.194	10,293,620
2025-08-12	53.690	53.960	52.680	53.230	52.999	7,545,430
2025-08-11	53.600	54.500	53.550	53.680	53.447	9,171,982
2025-08-08	54.300	55.300	53.750	53.900	53.666	11,248,170
2025-08-07	54.110	54.540	53.520	54.260	54.024	9,952,965
2025-08-06	53.340	54.280	53.050	54.070	53.835	10,101,970
2025-08-05	53.550	54.600	53.250	53.430	53.198	10,520,660
2025-08-04	51.050	53.450	51.030	53.430	53.198	12,951,860
2025-08-01	51.800	52.250	50.920	51.380	51.157	5,921,760
2025-07-31	51.920	52.790	51.430	51.720	51.495	6,494,242
2025-07-30	52.670	53.250	51.520	52.150	51.924	8,041,807
2025-07-29	52.950	52.960	52.200	52.730	52.501	6,462,007
2025-07-28	52.000	53.220	51.810	52.580	52.352	8,382,136

← NewerPage 5 of 21 · 1,219 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.