Ronshin Group A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.600	23.130	21.310	23.090	23.022	2,647,600
2024-01-24	21.340	21.670	20.710	21.620	21.556	1,806,600
2024-01-23	21.010	21.460	20.710	21.250	21.187	1,780,819
2024-01-22	22.710	23.040	21.000	21.250	21.187	2,144,700
2024-01-19	23.200	23.560	22.750	22.890	22.823	1,570,900
2024-01-18	23.170	23.380	22.380	23.050	22.982	1,952,191
2024-01-17	23.920	24.100	23.170	23.300	23.231	1,275,793
2024-01-16	24.060	24.180	23.520	23.880	23.810	1,665,500
2024-01-15	24.300	24.300	24.300	24.300	24.228	0
2024-01-12	24.720	24.860	24.210	24.300	24.228	1,639,917
2024-01-11	24.100	24.820	24.100	24.720	24.647	1,646,850
2024-01-10	24.780	24.890	24.000	24.090	24.019	1,750,450
2024-01-09	24.900	25.400	24.650	24.780	24.707	2,006,500
2024-01-08	24.940	25.250	24.680	24.710	24.637	1,713,304
2024-01-05	25.430	25.450	24.600	24.940	24.866	2,233,069
2024-01-04	25.700	25.800	25.020	25.470	25.395	1,981,400
2024-01-03	25.500	25.880	25.200	25.430	25.355	2,892,060
2024-01-02	25.700	26.080	25.230	25.410	25.335	3,258,975
2023-12-29	24.580	26.150	24.580	25.450	25.375	5,805,188
2023-12-28	24.120	24.860	23.650	24.550	24.478	3,655,973
2023-12-27	24.460	24.690	24.080	24.120	24.049	3,041,304
2023-12-26	25.140	25.280	24.160	24.340	24.268	3,024,699
2023-12-25	25.660	26.250	24.620	25.180	25.106	4,818,789
2023-12-22	28.990	29.180	25.670	25.750	25.674	10,115,144
2023-12-21	29.460	29.960	28.220	29.190	29.104	5,506,983
2023-12-20	31.260	31.580	29.850	29.890	29.802	4,705,140
2023-12-19	30.280	31.390	30.280	31.200	31.108	4,954,873
2023-12-18	31.600	31.800	30.400	30.570	30.480	6,770,843
2023-12-15	31.270	32.470	30.760	31.980	31.886	8,435,727
2023-12-14	32.570	32.900	31.280	31.610	31.517	8,637,931
2023-12-13	31.710	33.430	31.130	31.980	31.886	12,273,099
2023-12-12	30.970	33.880	30.710	32.570	32.474	18,369,497
2023-12-11	29.720	31.050	29.300	30.800	30.709	13,536,545
2023-12-08	29.890	30.770	29.650	30.030	29.941	16,045,153
2023-12-07	28.430	34.130	28.390	31.210	31.118	21,088,240
2023-12-06	27.350	28.880	27.060	28.440	28.356	3,569,938
2023-12-05	28.620	28.970	27.510	27.510	27.429	3,122,944
2023-12-04	29.070	29.290	28.660	28.670	28.585	4,055,262
2023-12-01	26.990	28.790	26.810	28.500	28.416	5,693,111
2023-11-30	27.030	27.230	26.460	26.920	26.841	2,472,359
2023-11-29	27.000	27.370	26.800	26.850	26.771	2,124,700
2023-11-28	26.890	27.250	26.510	27.150	27.070	2,694,100
2023-11-27	27.380	27.580	26.590	26.930	26.851	3,186,380
2023-11-24	28.170	28.690	27.270	27.350	27.269	3,769,492
2023-11-23	29.180	29.180	28.010	28.200	28.117	5,791,292
2023-11-22	29.000	30.150	28.700	29.250	29.164	6,461,510
2023-11-21	29.330	29.920	29.010	29.070	28.984	6,392,625
2023-11-20	30.190	30.360	28.590	29.330	29.244	9,280,078
2023-11-17	29.530	31.980	29.040	30.190	30.101	12,381,087
2023-11-16	28.180	30.360	28.000	29.700	29.612	10,790,882
2023-11-15	28.660	28.800	28.000	28.100	28.017	2,201,400
2023-11-14	28.790	28.940	28.290	28.580	28.496	2,068,778
2023-11-13	28.160	28.880	28.160	28.410	28.326	2,496,900
2023-11-10	28.680	29.150	27.920	28.000	27.917	3,350,316
2023-11-09	29.060	29.920	28.750	29.030	28.944	5,012,527
2023-11-08	28.310	29.400	28.200	29.210	29.124	5,753,818
2023-11-07	28.000	28.480	27.600	28.480	28.396	4,246,375
2023-11-06	27.100	28.180	27.070	28.040	27.957	3,875,675
2023-11-03	26.690	27.060	26.030	26.880	26.801	2,844,381
2023-11-02	26.570	27.430	26.500	26.730	26.651	3,886,694

← NewerPage 12 of 17 · 996 trading daysOlder →

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.