Chengdu RML Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	56.010	57.000	54.480	55.250	54.782	18,247,641
2024-10-29	58.200	59.360	56.510	56.750	56.269	17,370,859
2024-10-28	60.550	60.550	57.560	58.190	57.697	17,990,680
2024-10-25	57.200	60.600	57.080	59.630	59.125	23,572,061
2024-10-24	58.790	60.470	56.820	56.970	56.488	21,735,350
2024-10-23	57.800	63.170	57.620	60.030	59.522	34,935,359
2024-10-22	58.200	60.590	57.500	58.470	57.975	30,491,320
2024-10-21	56.210	62.890	56.210	61.110	60.592	43,073,168
2024-10-18	48.130	56.200	47.800	54.170	53.711	41,548,539
2024-10-17	50.050	51.500	48.110	48.300	47.891	30,640,740
2024-10-16	53.490	54.810	48.980	50.100	49.676	48,665,969
2024-10-15	48.100	51.540	47.960	51.540	51.104	31,659,131
2024-10-14	41.450	43.140	41.050	42.950	42.586	12,953,660
2024-10-11	43.600	44.410	40.020	41.350	41.000	14,933,260
2024-10-10	45.620	46.360	43.500	44.250	43.875	13,887,580
2024-10-09	47.010	49.190	44.440	44.480	44.103	20,959,090
2024-10-08	49.560	49.560	44.710	49.560	49.140	27,797,109
2024-09-30	36.280	41.480	36.280	41.300	40.950	20,118,010
2024-09-27	33.000	35.200	32.980	34.970	34.674	11,631,870
2024-09-26	31.400	32.670	31.350	32.640	32.364	7,303,412
2024-09-25	31.880	32.350	31.400	31.500	31.233	6,459,612
2024-09-24	30.390	31.510	29.970	31.500	31.233	5,356,732
2024-09-23	30.450	30.950	30.110	30.130	29.875	2,477,436
2024-09-20	43.290	43.550	42.620	43.000	30.242	2,133,649
2024-09-19	42.900	43.740	42.250	43.390	30.516	2,919,941
2024-09-18	42.980	43.140	42.010	42.640	29.989	2,223,893
2024-09-13	43.900	44.120	42.870	42.910	30.179	2,373,888
2024-09-12	44.060	44.390	43.440	43.520	30.608	2,096,440
2024-09-11	43.550	43.980	43.190	43.980	30.931	2,161,739
2024-09-10	43.000	43.750	42.230	43.580	30.650	2,636,913
2024-09-09	42.700	43.380	42.570	42.880	30.158	2,093,388
2024-09-06	44.180	44.280	42.850	42.940	30.200	2,846,084
2024-09-05	43.620	44.430	43.620	44.130	31.037	2,269,483
2024-09-04	43.600	44.200	43.360	43.670	30.713	2,022,999
2024-09-03	43.610	44.330	43.500	43.860	30.847	2,872,463
2024-09-02	44.980	44.980	43.650	43.680	30.720	3,769,302
2024-08-30	44.180	45.590	44.050	44.910	31.585	5,477,520
2024-08-29	43.650	44.750	43.250	44.370	31.206	4,358,898
2024-08-28	42.660	44.310	42.660	43.840	30.833	3,932,934
2024-08-27	43.960	44.390	42.790	42.790	30.094	3,928,729
2024-08-26	43.950	45.480	43.920	44.100	31.016	6,500,543
2024-08-23	43.180	43.630	42.010	42.280	29.736	3,916,225
2024-08-22	43.420	44.200	43.000	43.230	30.404	2,736,311
2024-08-21	43.590	44.290	43.350	43.420	30.537	2,100,544
2024-08-20	44.510	44.700	43.480	43.670	30.713	3,033,239
2024-08-19	44.850	45.490	44.440	44.520	31.311	2,451,286
2024-08-16	45.390	45.670	44.700	44.970	31.628	2,933,727
2024-08-15	44.990	45.900	44.620	45.270	31.839	3,357,431
2024-08-14	45.910	45.910	45.000	45.000	31.649	2,330,093
2024-08-13	45.510	46.140	45.290	45.900	32.282	3,035,899
2024-08-12	45.570	45.710	44.700	45.210	31.796	3,425,877
2024-08-09	46.880	47.300	45.730	45.790	32.204	4,120,075
2024-08-08	48.500	48.700	46.310	46.710	32.851	7,125,953
2024-08-07	47.510	49.770	47.500	48.950	34.427	7,910,471
2024-08-06	47.890	48.410	47.200	47.900	33.688	5,564,102
2024-08-05	48.500	50.180	46.990	47.000	33.055	6,672,464
2024-08-02	49.090	50.400	48.450	48.520	34.124	7,105,103
2024-08-01	48.810	50.580	48.700	49.600	34.884	8,953,503
2024-07-31	47.000	49.150	46.880	48.850	34.356	7,736,957
2024-07-30	46.340	47.610	46.040	47.370	33.315	4,976,886

← NewerPage 9 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.