Chengdu RML Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	51.510	52.400	50.600	50.600	50.171	5,860,664
2025-01-22	51.370	51.660	50.550	50.970	50.538	4,346,310
2025-01-21	51.430	51.860	50.500	51.730	51.292	5,374,888
2025-01-20	51.500	51.750	50.650	51.190	50.756	5,196,760
2025-01-17	49.990	51.490	49.560	51.110	50.677	6,183,098
2025-01-16	50.010	51.150	49.560	50.170	49.745	5,151,190
2025-01-15	50.690	50.880	49.440	49.700	49.279	5,101,144
2025-01-14	48.650	50.960	48.260	50.700	50.271	6,755,508
2025-01-13	47.480	48.950	46.950	48.310	47.901	4,532,640
2025-01-10	48.860	50.040	48.000	48.000	47.593	5,281,020
2025-01-09	48.800	50.050	48.700	49.140	48.724	5,165,576
2025-01-08	49.320	49.850	47.620	49.170	48.754	6,087,653
2025-01-07	48.270	49.950	48.090	49.870	49.448	5,745,220
2025-01-06	48.050	49.650	47.940	48.270	47.861	4,842,712
2025-01-03	49.240	49.800	47.560	47.750	47.346	6,761,284
2025-01-02	51.460	51.730	48.500	49.230	48.813	8,586,190
2024-12-31	54.960	54.960	51.540	51.580	51.143	10,497,750
2024-12-30	55.560	55.990	54.080	54.970	54.504	9,400,610
2024-12-27	52.980	56.560	52.700	55.540	55.070	17,766,039
2024-12-26	51.880	52.780	51.680	52.190	51.748	4,497,172
2024-12-25	52.750	53.070	51.450	51.800	51.361	4,167,931
2024-12-24	52.600	53.190	52.030	52.850	52.402	4,047,180
2024-12-23	54.000	54.260	52.140	52.140	51.698	5,160,381
2024-12-20	52.500	54.790	52.280	53.990	53.533	6,807,480
2024-12-19	51.330	52.910	51.000	52.720	52.274	4,492,120
2024-12-18	51.500	52.570	50.980	52.120	51.679	4,540,286
2024-12-17	52.190	52.650	51.140	51.430	50.994	4,840,627
2024-12-16	53.880	53.900	51.710	52.100	51.659	7,243,463
2024-12-13	55.570	55.570	53.870	54.010	53.553	8,597,896
2024-12-12	55.400	56.880	55.070	56.130	55.655	8,041,828
2024-12-11	54.720	55.960	54.330	55.390	54.921	7,257,301
2024-12-10	55.050	55.970	54.320	54.950	54.485	11,687,390
2024-12-09	53.800	54.280	52.800	53.330	52.878	5,180,540
2024-12-06	54.580	54.600	52.850	54.000	53.543	7,501,207
2024-12-05	52.750	54.440	52.520	53.700	53.245	5,287,065
2024-12-04	54.000	54.550	52.810	53.190	52.740	5,679,109
2024-12-03	54.580	54.620	53.200	53.860	53.404	6,228,034
2024-12-02	53.490	55.180	53.390	54.630	54.167	8,135,799
2024-11-29	52.730	54.320	52.010	53.490	53.037	8,041,361
2024-11-28	53.600	54.190	52.580	52.730	52.283	7,229,090
2024-11-27	51.100	53.980	50.020	53.850	53.394	9,741,562
2024-11-26	52.300	53.090	51.410	51.480	51.044	5,255,658
2024-11-25	52.050	52.780	51.210	52.630	52.184	6,858,585
2024-11-22	55.000	55.490	52.020	52.150	51.708	8,547,501
2024-11-21	55.270	55.850	54.200	55.170	54.703	7,344,276
2024-11-20	55.000	56.080	54.230	55.810	55.337	8,853,793
2024-11-19	53.600	55.480	53.120	55.240	54.772	9,301,141
2024-11-18	55.750	56.330	52.870	53.280	52.829	11,392,950
2024-11-15	58.990	59.200	55.700	55.730	55.258	13,369,360
2024-11-14	60.220	61.700	59.040	59.160	58.659	10,136,060
2024-11-13	61.000	61.750	59.080	60.650	60.136	11,121,370
2024-11-12	65.000	65.150	60.780	61.620	61.098	17,244,160
2024-11-11	63.530	65.390	61.900	64.430	63.884	22,109,910
2024-11-08	58.400	65.470	58.400	63.400	62.863	27,739,590
2024-11-07	57.380	59.250	56.910	58.300	57.806	13,203,600
2024-11-06	60.080	60.600	58.000	58.600	58.104	18,525,070
2024-11-05	57.960	60.880	57.800	60.080	59.571	18,796,699
2024-11-04	56.010	58.400	55.850	57.700	57.211	11,389,740
2024-11-01	57.980	61.580	56.170	56.520	56.041	20,317,660
2024-10-31	54.700	60.630	54.510	59.300	58.798	24,465,420

← NewerPage 8 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.