Ronshin Group A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	24.920	26.380	24.600	25.960	25.785	8,703,918
2023-02-03	24.010	25.240	23.590	24.780	24.613	6,894,318
2023-02-02	24.390	26.560	23.670	24.000	23.838	7,681,946
2023-02-01	22.300	24.080	22.040	23.950	23.788	5,761,912
2023-01-31	21.700	22.420	21.620	22.300	22.150	2,317,107
2023-01-30	21.600	21.900	21.560	21.780	21.633	1,478,027
2023-01-20	21.220	21.500	21.220	21.410	21.266	1,073,804
2023-01-19	21.120	21.300	20.980	21.210	21.067	934,969
2023-01-18	20.940	21.190	20.940	21.120	20.978	879,400
2023-01-17	21.530	21.530	20.980	21.020	20.878	1,960,300
2023-01-16	21.080	21.770	21.020	21.530	21.385	2,046,841
2023-01-13	20.690	21.380	20.530	21.210	21.067	1,286,900
2023-01-12	20.670	20.780	20.440	20.730	20.590	850,074
2023-01-11	20.890	21.020	20.510	20.630	20.491	964,500
2023-01-10	21.120	21.130	20.820	20.900	20.759	709,574
2023-01-09	21.210	21.290	21.020	21.180	21.037	684,733
2023-01-06	21.430	21.450	20.990	21.090	20.948	994,329
2023-01-05	21.500	21.650	21.260	21.370	21.226	939,089
2023-01-04	21.540	21.920	21.450	21.500	21.355	907,651
2023-01-03	21.070	21.660	20.910	21.510	21.365	1,285,852
2022-12-30	20.450	21.110	20.340	20.980	20.838	1,663,317
2022-12-29	20.900	21.120	20.440	20.450	20.312	1,218,901
2022-12-28	21.600	21.600	20.830	20.930	20.789	1,612,186
2022-12-27	21.570	22.420	21.180	21.600	21.454	1,823,136
2022-12-26	21.400	21.850	21.140	21.580	21.434	1,424,265
2022-12-23	20.850	22.140	20.700	21.570	21.424	2,475,081
2022-12-22	21.150	21.530	20.820	20.960	20.819	1,456,838
2022-12-21	21.470	21.790	20.890	21.070	20.928	1,333,570
2022-12-20	21.460	21.950	21.180	21.500	21.355	1,560,263
2022-12-19	22.000	22.650	21.200	21.600	21.454	2,823,796
2022-12-16	21.910	22.930	21.830	22.000	21.852	2,964,869
2022-12-15	21.800	22.230	21.750	22.060	21.911	651,900
2022-12-14	21.840	22.320	21.660	21.990	21.842	937,769
2022-12-13	22.110	22.440	21.880	21.880	21.732	933,860
2022-12-12	22.080	22.300	22.010	22.110	21.961	944,672
2022-12-09	22.720	22.750	22.200	22.280	22.130	1,378,900
2022-12-08	22.640	22.880	22.380	22.690	22.537	1,115,726
2022-12-07	22.700	22.990	22.490	22.690	22.537	996,870
2022-12-06	23.220	23.310	22.630	22.720	22.567	1,517,767
2022-12-05	23.470	23.570	22.880	23.240	23.083	1,517,373
2022-12-02	22.950	23.430	22.810	23.300	23.143	2,082,406
2022-12-01	22.890	23.440	22.800	22.960	22.805	2,303,615
2022-11-30	23.100	23.230	22.620	22.700	22.547	2,119,025
2022-11-29	22.790	23.290	22.780	23.290	23.133	2,504,609
2022-11-28	22.400	23.270	22.000	23.000	22.845	2,133,801
2022-11-25	22.230	23.080	22.230	22.460	22.308	1,507,460
2022-11-24	22.330	22.980	22.300	22.400	22.249	1,270,991
2022-11-23	22.870	22.870	21.930	22.330	22.179	2,027,532
2022-11-22	22.810	23.870	22.730	22.960	22.805	2,436,098
2022-11-21	23.460	23.760	22.410	22.750	22.597	2,536,376
2022-11-18	23.090	24.760	23.090	23.510	23.351	3,625,039
2022-11-17	23.490	23.850	22.980	23.340	23.183	2,956,311
2022-11-16	22.550	24.000	22.420	23.490	23.332	4,314,974
2022-11-15	22.340	22.670	22.220	22.570	22.418	999,936
2022-11-14	22.150	22.520	22.150	22.300	22.150	1,063,185
2022-11-11	22.900	23.480	22.330	22.390	22.239	1,793,559
2022-11-10	22.600	22.790	22.270	22.550	22.398	1,386,676
2022-11-09	22.710	22.900	22.420	22.660	22.507	1,497,561
2022-11-08	23.010	23.370	22.580	22.740	22.587	2,058,569
2022-11-07	22.610	23.420	22.510	23.000	22.845	2,279,444

← NewerPage 16 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.