Chengdu RML Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	44.010	44.860	43.380	44.300	43.925	12,627,860
2025-04-25	48.450	49.300	48.370	48.910	48.496	3,735,908
2025-04-24	48.980	49.210	48.080	48.460	48.050	3,956,860
2025-04-23	49.160	49.540	48.780	49.150	48.734	3,930,520
2025-04-22	48.890	49.370	48.500	49.030	48.615	3,959,780
2025-04-21	48.530	49.410	48.210	49.170	48.754	4,281,820
2025-04-18	48.330	48.900	47.900	48.460	48.050	3,032,080
2025-04-17	48.450	49.590	48.450	48.600	48.188	4,019,230
2025-04-16	49.000	49.660	48.000	48.700	48.288	3,595,373
2025-04-15	49.690	49.780	48.660	49.160	48.744	4,359,799
2025-04-14	50.400	50.580	49.440	49.790	49.368	6,662,543
2025-04-11	48.700	50.990	48.680	49.900	49.477	8,980,316
2025-04-10	49.200	50.270	48.700	49.250	48.833	9,908,028
2025-04-09	44.120	49.220	43.700	48.810	48.397	13,668,600
2025-04-08	44.050	45.990	43.580	44.880	44.500	9,734,420
2025-04-07	49.360	50.300	41.800	43.050	42.685	13,572,360
2025-04-03	51.800	53.100	51.380	51.730	51.292	4,363,255
2025-04-02	52.210	52.850	51.710	52.280	51.837	3,147,140
2025-04-01	51.450	52.860	51.450	52.280	51.837	5,033,724
2025-03-31	52.100	52.410	50.750	51.160	50.727	5,416,163
2025-03-28	53.100	53.640	52.150	52.400	51.956	3,347,375
2025-03-27	52.880	53.900	51.870	53.070	52.621	4,812,200
2025-03-26	53.030	54.340	52.970	53.060	52.611	4,695,916
2025-03-25	52.910	55.760	52.810	53.410	52.958	7,469,416
2025-03-24	54.020	54.730	52.000	53.020	52.571	6,749,041
2025-03-21	55.020	56.200	53.830	54.220	53.761	7,465,720
2025-03-20	55.330	56.530	54.970	55.600	55.129	6,097,728
2025-03-19	55.520	55.970	55.000	55.460	54.990	4,107,358
2025-03-18	55.920	56.520	55.280	55.720	55.248	6,210,667
2025-03-17	56.050	56.730	55.520	56.080	55.605	6,691,389
2025-03-14	55.900	56.340	54.770	56.000	55.526	8,411,727
2025-03-13	57.250	57.980	55.430	56.230	55.754	9,370,027
2025-03-12	58.000	58.450	56.900	57.010	56.527	10,979,530
2025-03-11	54.810	58.250	54.770	57.740	57.251	15,428,050
2025-03-10	55.850	57.180	55.410	55.830	55.357	11,804,260
2025-03-07	53.790	57.480	53.520	55.450	54.980	19,273,580
2025-03-06	53.860	54.540	53.510	54.100	53.642	8,411,195
2025-03-05	53.760	54.250	52.980	53.740	53.285	7,263,896
2025-03-04	50.540	54.440	50.180	53.740	53.285	11,564,930
2025-03-03	50.260	51.730	49.930	50.610	50.181	4,686,708
2025-02-28	52.800	53.300	50.060	50.260	49.834	7,862,668
2025-02-27	53.960	53.970	51.900	53.110	52.660	7,865,168
2025-02-26	53.550	54.500	53.000	53.960	53.503	6,590,538
2025-02-25	53.300	54.300	53.000	53.520	53.067	5,720,713
2025-02-24	53.910	55.120	53.410	53.980	53.523	7,880,237
2025-02-21	53.080	54.480	52.740	54.130	53.672	9,666,646
2025-02-20	51.980	53.600	51.750	53.480	53.027	8,452,767
2025-02-19	51.070	52.470	51.000	52.220	51.778	5,974,184
2025-02-18	53.100	53.290	50.700	51.020	50.588	7,089,335
2025-02-17	53.200	53.860	52.710	53.100	52.650	6,020,952
2025-02-14	53.110	53.730	52.650	53.010	52.561	5,916,271
2025-02-13	54.900	55.110	53.190	53.220	52.769	9,673,607
2025-02-12	54.100	55.500	54.000	55.380	54.911	10,854,620
2025-02-11	52.500	55.200	51.300	54.640	54.177	14,279,840
2025-02-10	52.570	52.870	51.900	52.380	51.936	6,642,856
2025-02-07	52.030	53.130	51.600	52.500	52.055	8,871,568
2025-02-06	49.950	52.370	49.610	52.190	51.748	8,557,534
2025-02-05	50.450	51.190	49.930	50.070	49.646	4,858,980
2025-01-27	51.120	51.300	49.770	49.770	49.349	4,155,120
2025-01-24	50.610	51.370	50.500	51.200	50.766	4,592,371

← NewerPage 7 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.