Ronshin Group A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	25.930	27.100	25.780	26.550	26.472	2,962,314
2023-10-31	25.990	26.590	25.680	26.030	25.953	1,492,499
2023-10-30	25.490	26.030	25.030	25.960	25.883	1,530,875
2023-10-27	25.190	25.660	25.000	25.500	25.425	1,459,524
2023-10-26	25.500	25.900	25.100	25.470	25.395	1,453,174
2023-10-25	25.710	26.060	25.310	25.750	25.674	1,555,625
2023-10-24	24.520	26.060	24.440	25.680	25.604	2,607,300
2023-10-23	25.000	25.180	24.060	24.230	24.159	1,396,220
2023-10-20	25.280	25.580	24.780	24.900	24.827	1,416,209
2023-10-19	25.580	26.250	25.300	25.360	25.285	1,779,700
2023-10-18	26.250	26.250	25.530	25.630	25.554	1,616,200
2023-10-17	26.440	26.750	26.150	26.240	26.163	1,523,242
2023-10-16	26.890	26.930	26.230	26.430	26.352	1,606,296
2023-10-13	27.860	28.100	26.670	26.670	26.591	2,901,333
2023-10-12	28.500	28.770	27.820	27.960	27.878	2,395,752
2023-10-11	28.000	29.480	27.680	28.800	28.715	3,386,103
2023-10-10	27.840	28.330	27.770	27.970	27.888	1,811,129
2023-10-09	28.020	28.150	27.380	27.640	27.559	2,034,432
2023-09-28	28.290	28.590	28.150	28.250	28.167	1,797,941
2023-09-27	28.250	28.750	28.130	28.140	28.057	2,117,053
2023-09-26	27.990	28.760	27.710	28.520	28.436	2,578,456
2023-09-25	28.390	28.830	28.050	28.100	28.017	2,128,038
2023-09-22	27.340	28.750	27.290	28.570	28.486	4,148,044
2023-09-21	27.810	27.940	27.340	27.400	27.319	1,670,400
2023-09-20	28.000	28.210	27.630	27.800	27.718	1,827,744
2023-09-19	28.400	28.900	27.620	27.830	27.748	2,405,775
2023-09-18	28.020	28.460	27.580	28.330	28.246	2,499,165
2023-09-15	27.830	28.580	27.670	28.000	27.917	2,627,494
2023-09-14	28.600	28.600	27.290	27.700	27.618	3,733,669
2023-09-13	28.490	29.280	28.210	28.960	28.875	4,096,500
2023-09-12	28.610	29.180	28.080	28.720	28.635	3,028,378
2023-09-11	28.570	28.980	27.880	28.870	28.785	3,981,956
2023-09-08	30.800	30.980	28.260	28.720	28.635	7,098,817
2023-09-07	31.070	32.460	30.800	31.750	31.656	5,080,926
2023-09-06	30.620	31.760	30.260	30.890	30.799	3,975,207
2023-09-05	33.800	33.990	31.150	31.150	31.058	6,660,840
2023-09-04	38.000	38.090	34.530	34.570	34.468	8,937,585
2023-09-01	39.980	41.880	37.100	39.250	39.134	8,303,316
2023-08-31	39.000	40.490	37.290	38.950	38.835	7,403,370
2023-08-30	36.500	43.770	35.400	40.550	40.430	11,372,218
2023-08-29	35.120	38.590	34.600	37.750	37.639	7,390,508
2023-08-28	39.000	40.400	34.920	35.930	35.824	10,086,859
2023-08-25	33.900	41.900	33.080	37.250	37.140	11,492,611
2023-08-24	32.770	36.500	32.770	34.960	34.857	8,078,304
2023-08-23	31.950	34.300	31.510	33.650	33.551	6,156,778
2023-08-22	30.960	33.510	30.900	32.640	32.544	4,912,912
2023-08-21	31.010	31.800	30.510	30.810	30.719	1,718,700
2023-08-18	31.390	32.650	31.000	31.070	30.978	2,387,180
2023-08-17	30.800	32.780	30.450	32.100	32.005	2,808,239
2023-08-16	32.300	32.620	30.770	31.200	31.108	2,694,175
2023-08-15	33.640	33.640	31.900	32.160	32.065	3,256,347
2023-08-14	32.060	33.600	31.850	33.580	33.481	4,363,656
2023-08-11	33.760	34.500	32.660	32.840	32.743	4,464,910
2023-08-10	32.090	36.000	32.040	33.740	33.641	7,305,176
2023-08-09	32.240	32.950	31.910	32.090	31.995	5,334,803
2023-08-08	30.000	36.000	30.000	33.550	33.451	7,967,103
2023-08-07	29.350	30.600	29.010	30.230	30.141	2,459,225
2023-08-04	28.850	29.890	28.730	29.360	29.273	1,608,200
2023-08-03	29.140	29.350	28.720	28.850	28.765	1,136,767
2023-08-02	29.390	29.420	28.820	29.190	29.104	1,370,300

← NewerPage 13 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.