Ronshin Group A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	30.700	30.960	29.220	29.410	29.323	2,573,803
2023-07-31	30.400	31.140	29.710	30.690	30.600	1,802,789
2023-07-28	31.780	31.780	30.310	30.420	30.330	2,847,425
2023-07-27	33.590	34.090	31.810	31.970	31.876	3,467,906
2023-07-26	35.170	35.790	33.690	34.220	34.119	3,325,315
2023-07-25	36.260	36.260	34.820	35.560	35.455	5,014,663
2023-07-24	33.450	36.250	32.680	36.250	36.143	5,810,791
2023-07-21	33.600	34.750	32.500	33.750	33.650	3,948,934
2023-07-20	33.730	35.810	32.900	34.480	34.378	4,819,640
2023-07-19	32.360	33.730	32.360	33.730	33.631	2,769,371
2023-07-18	33.410	33.410	32.280	32.370	32.275	2,046,244
2023-07-17	32.970	33.810	32.410	33.590	33.491	2,465,724
2023-07-14	32.500	34.670	32.170	33.550	33.451	5,577,093
2023-07-13	31.300	32.460	31.050	32.100	32.005	2,501,417
2023-07-12	32.000	32.270	31.150	31.200	31.108	1,754,471
2023-07-11	32.600	32.640	31.880	31.960	31.866	1,502,542
2023-07-10	32.510	32.930	32.060	32.600	32.504	1,324,930
2023-07-07	32.270	32.860	31.300	32.510	32.414	2,208,790
2023-07-06	32.290	33.110	32.160	32.250	32.155	1,824,589
2023-07-05	33.000	33.380	32.100	32.220	32.125	2,106,343
2023-07-04	33.240	33.370	32.570	33.050	32.953	1,777,597
2023-07-03	33.630	33.630	32.100	33.000	32.903	2,425,792
2023-06-30	33.020	33.880	32.730	33.640	33.541	2,374,411
2023-06-29	32.990	33.550	32.610	33.230	33.132	2,224,708
2023-06-28	33.960	33.960	31.370	32.870	32.773	3,413,374
2023-06-27	33.500	34.100	33.040	34.020	33.920	2,614,481
2023-06-26	34.860	36.320	33.430	33.500	33.401	3,874,624
2023-06-21	40.110	40.110	35.500	35.620	35.515	6,753,561
2023-06-20	43.520	45.990	41.510	41.540	41.418	8,529,314
2023-06-19	40.800	42.960	40.400	42.920	42.793	6,649,015
2023-06-16	39.900	41.200	38.600	41.140	41.019	4,316,819
2023-06-15	40.000	41.750	39.900	40.190	40.071	4,188,195
2023-06-14	40.310	42.280	39.750	40.660	40.540	5,073,959
2023-06-13	39.700	41.580	38.500	40.660	40.540	5,549,107
2023-06-12	41.020	42.130	39.800	40.020	39.902	5,371,716
2023-06-09	40.900	42.910	40.600	41.500	41.378	5,924,853
2023-06-08	42.800	42.800	40.200	41.790	41.667	6,906,637
2023-06-07	40.940	43.870	39.650	43.680	43.551	8,504,810
2023-06-06	41.500	44.860	41.020	42.000	41.717	9,263,643
2023-06-05	41.600	43.720	40.800	42.840	42.551	9,821,769
2023-06-02	40.990	42.190	39.600	41.370	41.091	10,629,164
2023-06-01	36.990	44.120	36.800	42.160	41.876	13,373,233
2023-05-31	36.900	37.810	36.450	36.770	36.522	6,787,967
2023-05-30	37.260	38.190	34.890	37.800	37.545	9,934,513
2023-05-29	36.000	36.860	35.030	36.590	36.343	8,435,646
2023-05-26	34.380	36.210	34.040	35.610	35.370	8,291,183
2023-05-25	35.210	35.960	33.800	34.360	34.128	6,058,639
2023-05-24	35.890	36.370	34.920	35.950	35.707	6,712,171
2023-05-23	38.000	38.180	35.550	35.690	35.449	6,368,135
2023-05-22	39.000	39.960	37.300	38.000	37.744	8,511,629
2023-05-19	45.510	46.450	39.390	39.520	39.253	11,975,304
2023-05-18	47.600	49.550	45.250	45.580	45.272	11,333,388
2023-05-17	42.060	49.600	42.060	47.600	47.279	12,072,804
2023-05-16	49.050	52.280	46.040	46.040	45.729	12,340,271
2023-05-15	48.340	49.500	45.460	47.620	47.299	11,537,524
2023-05-12	46.470	52.970	46.010	48.350	48.024	16,807,727
2023-05-11	42.000	46.010	40.330	46.010	45.700	10,192,283
2023-05-10	31.310	38.340	31.310	38.340	38.081	7,110,311
2023-05-09	32.680	33.860	31.710	31.950	31.734	7,563,721
2023-05-08	34.340	36.830	33.000	35.020	34.784	8,786,898

← NewerPage 14 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.