Ronshin Group A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 22.250 | 23.100 | 22.220 | 22.700 | 22.547 | 2,852,442 |
| 2022-11-03 | 21.760 | 22.350 | 21.750 | 22.260 | 22.110 | 2,330,475 |
| 2022-11-02 | 20.930 | 22.030 | 20.930 | 21.970 | 21.822 | 2,643,952 |
| 2022-11-01 | 20.830 | 21.330 | 20.830 | 21.270 | 21.127 | 1,410,067 |
| 2022-10-31 | 20.400 | 20.930 | 20.400 | 20.690 | 20.550 | 1,362,295 |
| 2022-10-28 | 21.210 | 21.320 | 20.290 | 20.450 | 20.312 | 2,136,334 |
| 2022-10-27 | 21.700 | 21.950 | 21.300 | 21.390 | 21.246 | 1,591,879 |
| 2022-10-26 | 21.190 | 21.910 | 21.180 | 21.500 | 21.355 | 2,495,611 |
| 2022-10-25 | 21.620 | 21.620 | 20.750 | 21.140 | 20.997 | 2,415,137 |
| 2022-10-24 | 22.200 | 22.460 | 21.300 | 21.570 | 21.424 | 2,684,296 |
| 2022-10-21 | 22.270 | 22.500 | 21.610 | 22.250 | 22.100 | 2,627,207 |
| 2022-10-20 | 22.400 | 22.770 | 22.010 | 22.170 | 22.020 | 2,407,946 |
| 2022-10-19 | 22.790 | 22.900 | 22.250 | 22.300 | 22.150 | 2,758,724 |
| 2022-10-18 | 23.450 | 23.750 | 22.720 | 23.000 | 22.845 | 4,644,117 |
| 2022-10-17 | 22.890 | 25.500 | 22.340 | 23.860 | 23.699 | 6,197,986 |
| 2022-10-14 | 21.850 | 22.580 | 21.850 | 22.270 | 22.120 | 2,565,408 |
| 2022-10-13 | 21.720 | 22.260 | 21.720 | 21.790 | 21.643 | 1,807,691 |
| 2022-10-12 | 21.520 | 21.980 | 21.150 | 21.930 | 21.782 | 1,830,307 |
| 2022-10-11 | 21.730 | 21.730 | 21.340 | 21.520 | 21.375 | 1,125,284 |
| 2022-10-10 | 21.940 | 22.000 | 21.250 | 21.570 | 21.424 | 1,334,860 |
| 2022-09-30 | 22.160 | 23.000 | 21.600 | 21.620 | 21.474 | 2,162,910 |
| 2022-09-29 | 23.150 | 23.470 | 22.230 | 22.230 | 22.080 | 2,712,495 |
| 2022-09-28 | 23.580 | 23.950 | 22.450 | 22.750 | 22.597 | 2,943,482 |
| 2022-09-27 | 23.150 | 24.100 | 22.880 | 23.790 | 23.630 | 3,320,485 |
| 2022-09-26 | 23.430 | 24.270 | 23.000 | 23.120 | 22.964 | 3,371,145 |
| 2022-09-23 | 25.600 | 25.650 | 23.730 | 23.760 | 23.600 | 4,644,769 |
| 2022-09-22 | 24.710 | 25.300 | 24.450 | 25.300 | 25.129 | 3,272,820 |
| 2022-09-21 | 24.630 | 25.560 | 24.290 | 24.820 | 24.653 | 3,234,419 |
| 2022-09-20 | 24.740 | 25.350 | 24.450 | 24.860 | 24.692 | 3,692,618 |
| 2022-09-19 | 25.280 | 25.500 | 24.220 | 24.340 | 24.176 | 4,255,259 |
| 2022-09-16 | 26.390 | 26.400 | 24.880 | 25.300 | 25.129 | 6,928,710 |
| 2022-09-15 | 27.650 | 28.390 | 26.810 | 27.020 | 26.838 | 7,597,950 |
| 2022-09-14 | 27.300 | 29.300 | 27.100 | 27.580 | 27.394 | 8,422,486 |
| 2022-09-13 | 26.500 | 27.850 | 26.290 | 27.580 | 27.394 | 6,575,824 |
| 2022-09-09 | 28.390 | 29.000 | 27.050 | 27.110 | 26.927 | 10,466,072 |
| 2022-09-08 | 31.330 | 36.000 | 31.330 | 32.220 | 32.003 | 13,256,739 |
← NewerPage 17 of 17 · 996 trading days
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.