Ronshin Group A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 22.890 | 23.000 | 20.010 | 20.010 | 20.010 | 12,883,099 |
| 2024-10-28 | 19.780 | 20.580 | 19.700 | 20.500 | 20.500 | 5,400,795 |
| 2024-10-25 | 19.370 | 19.880 | 19.230 | 19.780 | 19.780 | 4,246,150 |
| 2024-10-24 | 19.370 | 19.490 | 18.890 | 19.290 | 19.290 | 3,632,805 |
| 2024-10-23 | 20.000 | 20.500 | 19.250 | 19.430 | 19.430 | 6,737,995 |
| 2024-10-22 | 19.560 | 21.150 | 19.510 | 20.150 | 20.150 | 10,079,159 |
| 2024-10-21 | 19.380 | 19.890 | 19.010 | 19.280 | 19.280 | 6,340,656 |
| 2024-10-18 | 18.700 | 19.300 | 18.200 | 19.060 | 19.060 | 4,835,700 |
| 2024-10-17 | 18.350 | 19.000 | 18.350 | 18.470 | 18.470 | 4,396,935 |
| 2024-10-16 | 17.730 | 18.620 | 17.690 | 18.310 | 18.310 | 3,436,704 |
| 2024-10-15 | 18.250 | 18.950 | 17.880 | 18.160 | 18.160 | 4,748,844 |
| 2024-10-14 | 17.600 | 18.200 | 17.380 | 18.180 | 18.180 | 3,267,344 |
| 2024-10-11 | 18.500 | 19.170 | 17.300 | 17.610 | 17.610 | 4,530,708 |
| 2024-10-10 | 18.450 | 19.300 | 18.450 | 18.580 | 18.580 | 6,122,974 |
| 2024-10-09 | 20.600 | 20.600 | 18.120 | 18.200 | 18.200 | 8,453,344 |
| 2024-10-08 | 22.860 | 22.860 | 19.710 | 21.870 | 21.870 | 12,002,950 |
| 2024-09-30 | 17.900 | 19.900 | 17.300 | 19.560 | 19.560 | 10,455,963 |
| 2024-09-27 | 16.700 | 17.480 | 16.430 | 17.200 | 17.200 | 6,857,678 |
| 2024-09-26 | 16.140 | 16.360 | 15.920 | 16.360 | 16.360 | 4,916,328 |
| 2024-09-25 | 15.700 | 16.980 | 15.690 | 16.150 | 16.150 | 6,666,099 |
| 2024-09-24 | 15.400 | 15.550 | 14.770 | 15.530 | 15.530 | 2,987,600 |
| 2024-09-23 | 15.080 | 15.280 | 14.980 | 15.080 | 15.080 | 1,623,675 |
| 2024-09-20 | 14.980 | 15.350 | 14.900 | 15.160 | 15.160 | 1,980,600 |
| 2024-09-19 | 14.710 | 15.090 | 14.610 | 15.010 | 15.010 | 2,100,000 |
| 2024-09-18 | 14.880 | 14.950 | 14.260 | 14.520 | 14.520 | 2,009,200 |
| 2024-09-13 | 15.070 | 15.440 | 14.810 | 14.900 | 14.900 | 2,473,400 |
| 2024-09-12 | 15.360 | 15.620 | 15.120 | 15.170 | 15.170 | 1,688,700 |
| 2024-09-11 | 15.440 | 15.480 | 15.200 | 15.310 | 15.310 | 1,347,851 |
| 2024-09-10 | 15.280 | 15.540 | 14.940 | 15.490 | 15.490 | 2,207,690 |
| 2024-09-09 | 15.070 | 15.260 | 14.770 | 15.140 | 15.140 | 1,568,341 |
| 2024-09-06 | 15.450 | 15.530 | 15.060 | 15.120 | 15.120 | 1,675,911 |
| 2024-09-05 | 15.010 | 15.540 | 15.010 | 15.450 | 15.450 | 2,322,641 |
| 2024-09-04 | 15.200 | 15.330 | 14.880 | 15.000 | 15.000 | 1,990,850 |
| 2024-09-03 | 15.320 | 15.600 | 15.200 | 15.360 | 15.360 | 1,904,373 |
| 2024-09-02 | 15.510 | 15.830 | 15.120 | 15.200 | 15.200 | 2,367,508 |
| 2024-08-30 | 15.000 | 15.850 | 14.950 | 15.760 | 15.760 | 3,874,225 |
| 2024-08-29 | 15.110 | 15.290 | 14.850 | 15.210 | 15.210 | 2,125,099 |
| 2024-08-28 | 14.800 | 15.320 | 14.530 | 15.200 | 15.200 | 2,550,075 |
| 2024-08-27 | 15.300 | 15.370 | 14.690 | 14.800 | 14.800 | 2,388,200 |
| 2024-08-26 | 14.930 | 15.370 | 14.800 | 15.320 | 15.320 | 2,324,092 |
| 2024-08-23 | 15.580 | 15.650 | 14.900 | 15.050 | 15.050 | 3,283,644 |
| 2024-08-22 | 16.370 | 16.690 | 15.600 | 15.690 | 15.690 | 5,319,039 |
| 2024-08-21 | 17.000 | 17.480 | 16.520 | 16.550 | 16.550 | 7,418,383 |
| 2024-08-20 | 16.310 | 17.500 | 16.210 | 17.200 | 17.200 | 9,668,784 |
| 2024-08-19 | 16.690 | 16.750 | 16.350 | 16.390 | 16.390 | 2,728,600 |
| 2024-08-16 | 16.800 | 16.880 | 16.560 | 16.650 | 16.650 | 2,873,079 |
| 2024-08-15 | 16.250 | 17.150 | 16.160 | 16.820 | 16.820 | 4,296,999 |
| 2024-08-14 | 16.310 | 16.670 | 16.200 | 16.520 | 16.520 | 3,080,191 |
| 2024-08-13 | 15.910 | 16.360 | 15.710 | 16.350 | 16.350 | 2,340,999 |
| 2024-08-12 | 15.880 | 16.490 | 15.530 | 16.100 | 16.100 | 3,811,825 |
| 2024-08-09 | 16.540 | 16.690 | 16.010 | 16.020 | 16.020 | 3,521,000 |
| 2024-08-08 | 16.820 | 16.900 | 16.080 | 16.630 | 16.630 | 4,467,636 |
| 2024-08-07 | 16.880 | 17.480 | 16.730 | 16.920 | 16.920 | 4,343,836 |
| 2024-08-06 | 16.680 | 16.950 | 16.420 | 16.900 | 16.900 | 4,458,301 |
| 2024-08-05 | 16.800 | 17.690 | 16.360 | 16.390 | 16.390 | 6,390,675 |
| 2024-08-02 | 17.360 | 18.290 | 16.970 | 17.320 | 17.320 | 9,810,897 |
| 2024-08-01 | 17.100 | 17.350 | 16.940 | 17.090 | 17.090 | 3,953,299 |
| 2024-07-31 | 16.530 | 17.190 | 16.450 | 17.130 | 17.130 | 5,121,999 |
| 2024-07-30 | 16.400 | 16.840 | 16.270 | 16.470 | 16.470 | 3,122,926 |
| 2024-07-29 | 16.400 | 16.630 | 16.090 | 16.500 | 16.500 | 2,989,917 |
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.