Ronshin Group A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 18.000 | 18.800 | 18.000 | 18.710 | 18.655 | 3,129,600 |
| 2024-04-26 | 17.320 | 18.360 | 17.320 | 18.000 | 17.947 | 3,924,089 |
| 2024-04-25 | 17.550 | 17.770 | 17.280 | 17.610 | 17.558 | 2,814,136 |
| 2024-04-24 | 17.030 | 17.770 | 16.720 | 17.640 | 17.588 | 3,485,737 |
| 2024-04-23 | 16.120 | 17.070 | 16.120 | 16.860 | 16.810 | 3,205,730 |
| 2024-04-22 | 16.290 | 16.440 | 15.560 | 16.060 | 16.013 | 2,378,340 |
| 2024-04-19 | 16.680 | 17.030 | 16.270 | 16.410 | 16.362 | 2,665,717 |
| 2024-04-18 | 17.390 | 17.500 | 16.580 | 16.920 | 16.870 | 3,646,600 |
| 2024-04-17 | 15.750 | 17.500 | 15.750 | 17.480 | 17.428 | 4,793,918 |
| 2024-04-16 | 16.960 | 17.210 | 15.060 | 15.110 | 15.065 | 4,551,900 |
| 2024-04-15 | 18.980 | 19.180 | 16.890 | 17.220 | 17.169 | 4,672,805 |
| 2024-04-12 | 19.340 | 19.470 | 18.810 | 18.970 | 18.914 | 3,007,140 |
| 2024-04-11 | 18.720 | 20.020 | 18.660 | 19.400 | 19.343 | 4,785,835 |
| 2024-04-10 | 19.990 | 20.060 | 18.680 | 18.910 | 18.854 | 3,351,561 |
| 2024-04-09 | 19.740 | 20.160 | 19.600 | 20.000 | 19.941 | 2,430,000 |
| 2024-04-08 | 20.280 | 20.450 | 19.520 | 19.680 | 19.622 | 3,214,749 |
| 2024-04-03 | 21.600 | 21.650 | 19.990 | 20.280 | 20.220 | 4,377,167 |
| 2024-04-02 | 22.070 | 22.110 | 21.120 | 21.600 | 21.536 | 4,983,628 |
| 2024-04-01 | 21.360 | 22.580 | 21.280 | 22.330 | 22.264 | 5,842,957 |
| 2024-03-29 | 21.540 | 21.800 | 20.970 | 21.260 | 21.197 | 2,513,400 |
| 2024-03-28 | 20.740 | 21.920 | 20.710 | 21.780 | 21.716 | 5,060,645 |
| 2024-03-27 | 21.990 | 22.490 | 20.800 | 20.920 | 20.858 | 5,776,922 |
| 2024-03-26 | 22.590 | 23.470 | 21.630 | 22.120 | 22.055 | 6,987,496 |
| 2024-03-25 | 25.500 | 26.580 | 22.800 | 22.840 | 22.773 | 11,634,778 |
| 2024-03-22 | 23.920 | 27.290 | 22.980 | 26.130 | 26.053 | 13,981,943 |
| 2024-03-21 | 24.460 | 25.190 | 23.410 | 24.150 | 24.079 | 9,872,855 |
| 2024-03-20 | 21.800 | 24.960 | 21.620 | 24.030 | 23.959 | 12,709,613 |
| 2024-03-19 | 22.190 | 22.360 | 21.410 | 21.570 | 21.506 | 5,968,452 |
| 2024-03-18 | 20.820 | 22.080 | 20.700 | 21.920 | 21.855 | 7,259,779 |
| 2024-03-15 | 20.750 | 20.990 | 20.000 | 20.580 | 20.519 | 6,011,400 |
| 2024-03-14 | 21.780 | 22.060 | 20.430 | 20.830 | 20.769 | 7,130,204 |
| 2024-03-13 | 22.270 | 23.650 | 21.910 | 22.080 | 22.015 | 11,775,474 |
| 2024-03-12 | 20.250 | 22.010 | 20.050 | 21.540 | 21.477 | 9,271,289 |
| 2024-03-11 | 20.160 | 20.370 | 19.740 | 20.310 | 20.250 | 3,566,612 |
| 2024-03-08 | 19.990 | 20.330 | 19.400 | 20.180 | 20.121 | 4,317,613 |
| 2024-03-07 | 20.200 | 20.840 | 19.330 | 19.990 | 19.931 | 5,027,033 |
| 2024-03-06 | 20.620 | 20.970 | 19.940 | 20.370 | 20.310 | 4,344,892 |
| 2024-03-05 | 20.600 | 21.490 | 20.260 | 21.000 | 20.938 | 6,457,591 |
| 2024-03-04 | 21.010 | 21.350 | 19.900 | 20.840 | 20.779 | 6,210,013 |
| 2024-03-01 | 20.410 | 21.980 | 19.770 | 20.970 | 20.908 | 8,438,834 |
| 2024-02-29 | 18.580 | 20.550 | 18.580 | 20.290 | 20.230 | 7,518,005 |
| 2024-02-28 | 22.070 | 23.500 | 19.770 | 19.770 | 19.712 | 12,382,230 |
| 2024-02-27 | 21.900 | 22.960 | 20.810 | 22.600 | 22.533 | 11,383,579 |
| 2024-02-26 | 20.010 | 23.500 | 19.680 | 23.380 | 23.311 | 12,000,478 |
| 2024-02-23 | 19.010 | 20.750 | 19.010 | 20.250 | 20.190 | 7,972,279 |
| 2024-02-22 | 17.280 | 19.260 | 17.080 | 18.950 | 18.894 | 8,866,533 |
| 2024-02-21 | 16.430 | 18.570 | 16.010 | 17.480 | 17.428 | 8,354,625 |
| 2024-02-20 | 16.000 | 17.590 | 15.310 | 16.890 | 16.840 | 8,680,302 |
| 2024-02-19 | 14.400 | 16.220 | 14.400 | 15.970 | 15.923 | 7,074,121 |
| 2024-02-08 | 12.670 | 13.990 | 11.500 | 13.930 | 13.889 | 6,392,778 |
| 2024-02-07 | 14.680 | 14.700 | 12.490 | 12.820 | 12.782 | 6,637,335 |
| 2024-02-06 | 14.020 | 15.510 | 12.980 | 14.380 | 14.338 | 4,546,627 |
| 2024-02-05 | 17.800 | 17.810 | 14.760 | 14.830 | 14.786 | 4,094,570 |
| 2024-02-02 | 19.130 | 20.290 | 17.130 | 18.100 | 18.047 | 2,361,700 |
| 2024-02-01 | 19.480 | 19.610 | 18.530 | 19.320 | 19.263 | 2,387,112 |
| 2024-01-31 | 21.080 | 21.590 | 19.680 | 19.760 | 19.702 | 2,388,901 |
| 2024-01-30 | 22.180 | 22.200 | 21.240 | 21.270 | 21.207 | 1,323,162 |
| 2024-01-29 | 23.130 | 23.290 | 21.960 | 22.090 | 22.025 | 1,749,100 |
| 2024-01-26 | 23.000 | 23.730 | 23.000 | 23.140 | 23.072 | 2,224,776 |
| 2024-01-25 | 21.600 | 23.130 | 21.310 | 23.090 | 23.022 | 2,647,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-03 | 0.0500 CNY |
| 2023-06-07 | 0.1600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.