Chengdu RML Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	51.880	51.980	51.300	51.910	51.685	5,661,782
2025-07-24	51.000	51.780	50.900	51.750	51.525	6,071,172
2025-07-23	51.410	51.570	50.960	51.050	50.828	5,851,434
2025-07-22	51.590	52.380	51.270	51.690	51.466	7,247,036
2025-07-21	51.790	51.880	51.390	51.600	51.376	6,259,680
2025-07-18	51.700	52.340	51.400	52.000	51.774	7,843,894
2025-07-17	51.060	51.960	50.830	51.770	51.545	5,290,932
2025-07-16	51.020	51.430	50.710	50.930	50.709	3,504,304
2025-07-15	51.700	51.970	50.850	51.060	50.838	4,731,513
2025-07-14	51.310	52.380	51.160	51.920	51.695	5,070,728
2025-07-11	50.890	51.520	50.720	51.370	51.147	4,486,112
2025-07-10	50.870	51.090	50.390	50.930	50.709	4,208,940
2025-07-09	51.570	52.000	50.870	51.100	50.878	5,349,295
2025-07-08	50.700	51.640	50.680	51.460	51.237	4,827,744
2025-07-07	51.000	51.140	50.620	50.860	50.639	3,358,640
2025-07-04	51.120	51.560	50.640	51.030	50.808	5,483,484
2025-07-03	51.430	52.590	51.360	51.460	51.237	5,720,039
2025-07-02	52.190	52.200	51.110	51.300	51.077	6,917,120
2025-07-01	53.130	53.290	52.150	52.600	52.372	9,790,669
2025-06-30	51.590	53.540	51.590	53.300	53.069	12,436,700
2025-06-27	51.010	52.280	51.000	51.530	51.306	9,432,578
2025-06-26	50.900	53.120	50.710	51.630	51.406	14,221,810
2025-06-25	49.500	51.400	49.260	50.970	50.749	11,634,370
2025-06-24	49.000	49.720	48.110	49.500	49.285	8,557,768
2025-06-23	49.560	50.200	49.550	49.830	49.614	5,154,698
2025-06-20	50.400	50.480	49.170	49.380	49.166	7,060,983
2025-06-19	50.480	51.480	49.750	51.000	50.779	9,711,811
2025-06-18	49.700	51.900	49.400	51.000	50.779	13,092,950
2025-06-17	49.350	50.170	48.760	49.870	49.653	7,504,098
2025-06-16	49.880	50.240	48.680	49.490	49.275	7,667,575
2025-06-13	48.180	49.900	47.800	49.790	49.574	12,816,850
2025-06-12	48.010	48.130	47.450	47.560	47.353	3,598,536
2025-06-11	47.950	48.270	47.710	48.030	47.821	3,233,923
2025-06-10	49.060	49.320	47.450	47.950	47.742	7,843,204
2025-06-09	48.990	50.480	48.990	49.430	49.215	7,662,907
2025-06-06	49.380	50.350	48.880	48.930	48.718	6,909,767
2025-06-05	49.160	49.500	48.380	49.470	49.051	5,231,547
2025-06-04	48.820	49.540	48.800	49.140	48.724	4,210,399
2025-06-03	48.680	50.000	48.600	49.070	48.654	6,370,592
2025-05-30	48.700	48.890	48.160	48.290	47.881	4,775,891
2025-05-29	48.460	49.160	48.330	48.940	48.526	5,248,874
2025-05-28	49.650	49.690	48.330	48.480	48.069	5,920,796
2025-05-27	49.610	49.970	48.800	49.750	49.329	5,197,939
2025-05-26	49.800	49.940	49.100	49.540	49.120	5,372,451
2025-05-23	51.350	51.380	49.880	49.930	49.507	9,779,624
2025-05-22	51.100	53.350	50.550	51.860	51.421	13,606,200
2025-05-21	50.880	51.270	50.500	51.030	50.598	6,024,547
2025-05-20	51.300	51.470	50.220	50.880	50.449	8,531,163
2025-05-19	51.750	52.360	50.380	51.640	51.203	9,561,652
2025-05-16	51.280	52.770	51.060	51.140	50.707	9,933,024
2025-05-15	52.310	53.080	51.130	51.210	50.776	11,139,340
2025-05-14	53.760	54.180	52.230	52.430	51.986	13,996,560
2025-05-13	55.510	55.960	53.540	53.590	53.136	23,005,279
2025-05-12	53.330	58.580	52.560	56.630	56.150	33,418,070
2025-05-09	54.810	57.980	52.080	54.030	53.572	32,233,881
2025-05-08	49.810	55.040	49.630	54.800	54.336	29,118,930
2025-05-07	46.800	51.730	46.620	48.630	48.218	17,023,680
2025-05-06	44.490	45.200	44.470	45.180	44.797	4,820,648
2025-04-30	44.740	44.990	44.130	44.210	43.836	5,621,093
2025-04-29	44.050	45.080	44.000	44.600	44.222	5,424,346

← NewerPage 6 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.