Ronshin Group A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	32.770	37.660	31.880	33.520	33.294	9,948,209
2023-05-04	31.500	35.250	30.980	33.710	33.483	10,505,035
2023-04-28	29.690	32.800	29.690	32.680	32.460	10,308,452
2023-04-27	28.370	32.570	28.000	30.490	30.284	10,718,624
2023-04-26	29.330	29.580	26.900	28.040	27.851	6,775,355
2023-04-25	29.240	30.700	27.810	30.000	29.798	8,125,190
2023-04-24	27.990	29.660	27.800	29.010	28.814	6,921,590
2023-04-21	31.000	31.000	27.660	28.000	27.811	7,509,722
2023-04-20	30.200	31.290	29.750	31.130	30.920	7,899,021
2023-04-19	30.630	32.320	30.300	30.540	30.334	8,747,946
2023-04-18	30.830	31.530	29.550	31.500	31.287	8,830,147
2023-04-17	32.100	32.800	30.280	30.610	30.403	9,577,276
2023-04-14	35.230	38.000	32.720	33.190	32.966	12,327,434
2023-04-13	32.000	38.500	30.200	35.510	35.270	14,516,078
2023-04-12	27.560	32.460	27.550	32.460	32.241	13,739,691
2023-04-11	25.150	27.660	25.010	27.050	26.868	7,475,587
2023-04-10	25.910	26.850	25.000	25.150	24.980	3,930,978
2023-04-07	25.310	26.450	24.580	26.100	25.924	4,393,187
2023-04-06	25.740	25.990	24.980	25.130	24.960	4,096,401
2023-04-04	26.580	27.280	25.620	26.400	26.222	5,006,890
2023-04-03	25.700	27.480	25.630	26.520	26.341	4,371,693
2023-03-31	25.250	26.080	24.610	25.830	25.656	3,737,417
2023-03-30	26.180	26.220	25.110	25.230	25.060	4,369,814
2023-03-29	26.490	26.950	26.000	26.340	26.162	5,015,164
2023-03-28	26.630	27.520	25.950	26.790	26.609	7,899,013
2023-03-27	26.820	27.350	25.800	27.200	27.017	7,651,026
2023-03-24	26.110	26.720	25.460	26.630	26.450	5,404,376
2023-03-23	26.400	26.550	25.700	26.140	25.964	5,263,728
2023-03-22	26.500	27.270	26.050	26.670	26.490	7,213,025
2023-03-21	25.000	26.120	24.680	26.080	25.904	5,084,001
2023-03-20	25.480	25.790	24.680	24.980	24.811	3,251,263
2023-03-17	24.150	25.300	24.150	25.050	24.881	4,298,488
2023-03-16	23.920	24.670	23.730	24.140	23.977	2,787,931
2023-03-15	24.350	25.200	23.980	24.040	23.878	2,021,730
2023-03-14	24.910	25.100	23.800	24.170	24.007	3,939,269
2023-03-13	24.500	25.920	24.250	25.280	25.109	4,368,865
2023-03-10	24.300	25.580	24.200	24.920	24.752	2,994,890
2023-03-09	24.340	24.790	23.780	24.500	24.335	2,249,323
2023-03-08	23.620	24.450	23.520	24.340	24.176	2,651,108
2023-03-07	23.820	24.470	23.510	23.680	23.520	2,358,200
2023-03-06	24.390	24.530	23.700	23.800	23.639	1,723,800
2023-03-03	24.810	25.210	24.120	24.520	24.355	2,435,600
2023-03-02	24.970	26.010	24.650	25.230	25.060	4,146,383
2023-03-01	23.690	25.080	23.630	24.960	24.792	4,081,386
2023-02-28	23.460	23.870	23.430	23.790	23.630	1,494,300
2023-02-27	24.230	24.230	23.380	23.420	23.262	2,196,282
2023-02-24	24.130	24.300	23.780	24.100	23.937	1,996,280
2023-02-23	24.520	24.670	23.700	24.100	23.937	2,375,200
2023-02-22	24.630	24.790	24.000	24.380	24.216	3,046,838
2023-02-21	26.130	26.260	24.510	24.950	24.782	5,468,602
2023-02-20	25.100	26.970	24.600	26.000	25.825	5,371,970
2023-02-17	24.980	25.460	24.560	25.200	25.030	3,206,486
2023-02-16	25.600	26.070	24.480	24.760	24.593	4,108,977
2023-02-15	25.770	26.100	25.200	25.820	25.646	3,487,205
2023-02-14	26.400	26.510	25.410	25.410	25.239	4,211,592
2023-02-13	26.150	27.200	26.040	26.470	26.291	5,089,631
2023-02-10	27.150	28.880	26.750	27.160	26.977	8,761,884
2023-02-09	25.050	28.500	25.010	27.150	26.967	7,666,758
2023-02-08	26.030	26.260	25.000	25.810	25.636	5,531,156
2023-02-07	25.010	27.330	24.240	26.210	26.033	9,096,832

← NewerPage 15 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.