Rongsheng Paper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	10.870	11.070	10.580	11.000	11.000	4,512,635
2024-01-23	10.900	10.940	10.620	10.830	10.830	4,726,300
2024-01-22	11.600	11.710	10.800	11.000	11.000	6,407,046
2024-01-19	11.700	11.920	11.660	11.700	11.700	3,284,080
2024-01-18	11.820	11.840	11.410	11.760	11.760	5,004,520
2024-01-17	12.100	12.140	11.820	11.830	11.830	4,030,152
2024-01-16	11.950	12.230	11.900	12.190	12.190	4,159,921
2024-01-15	12.000	12.150	11.860	12.010	12.010	2,849,934
2024-01-12	12.050	12.180	11.970	11.980	11.980	3,213,200
2024-01-11	11.930	12.070	11.800	12.000	12.000	2,711,456
2024-01-10	12.050	12.090	11.860	12.010	12.010	3,339,900
2024-01-09	11.900	12.200	11.890	12.010	12.010	2,939,540
2024-01-08	12.170	12.200	11.920	11.940	11.940	3,065,200
2024-01-05	12.170	12.360	12.070	12.160	12.160	4,337,900
2024-01-04	12.030	12.330	12.030	12.220	12.220	4,925,856
2024-01-03	12.140	12.190	11.970	12.070	12.070	4,166,780
2024-01-02	12.080	12.290	11.980	12.190	12.190	7,666,356
2023-12-29	12.050	12.380	11.850	11.980	11.980	8,697,893
2023-12-28	11.360	11.690	11.270	11.650	11.650	4,126,100
2023-12-27	11.340	11.400	11.200	11.400	11.400	2,399,600
2023-12-26	11.290	11.400	11.240	11.310	11.310	3,788,600
2023-12-25	11.730	11.760	11.290	11.330	11.330	5,374,600
2023-12-22	11.800	11.910	11.620	11.740	11.740	3,369,406
2023-12-21	11.580	11.860	11.520	11.830	11.830	2,254,400
2023-12-20	11.680	11.940	11.650	11.700	11.700	3,656,470
2023-12-19	11.740	11.820	11.510	11.660	11.660	4,366,221
2023-12-18	11.940	12.010	11.700	11.740	11.740	3,732,876
2023-12-15	11.940	12.120	11.900	11.970	11.970	1,981,810
2023-12-14	11.940	12.110	11.880	11.900	11.900	2,635,071
2023-12-13	12.030	12.110	11.900	11.900	11.900	1,881,171
2023-12-12	12.070	12.070	11.920	12.030	12.030	2,141,136
2023-12-11	11.970	12.120	11.820	12.060	12.060	3,317,800
2023-12-08	12.270	12.270	11.970	11.990	11.990	3,132,520
2023-12-07	12.230	12.300	12.150	12.200	12.200	2,584,750
2023-12-06	12.320	12.440	12.220	12.240	12.240	2,562,802
2023-12-05	12.510	12.520	12.290	12.290	12.290	2,974,100
2023-12-04	12.600	12.670	12.340	12.480	12.480	2,898,280
2023-12-01	12.610	12.730	12.500	12.620	12.620	3,495,515
2023-11-30	12.740	12.800	12.470	12.610	12.610	3,474,980
2023-11-29	12.960	13.000	12.720	12.750	12.750	2,740,080
2023-11-28	12.900	13.030	12.840	12.930	12.930	3,518,004
2023-11-27	12.810	12.940	12.750	12.900	12.900	4,858,188
2023-11-24	13.140	13.170	12.730	12.830	12.830	4,089,496
2023-11-23	12.990	13.160	12.950	13.110	13.110	2,341,144
2023-11-22	13.240	13.290	13.000	13.000	13.000	2,782,250
2023-11-21	13.230	13.420	13.190	13.230	13.230	2,939,926
2023-11-20	13.210	13.230	13.100	13.230	13.230	2,427,752
2023-11-17	13.010	13.180	12.960	13.170	13.170	1,844,375
2023-11-16	13.150	13.220	13.030	13.030	13.030	2,256,900
2023-11-15	13.210	13.240	13.110	13.180	13.180	2,284,680
2023-11-14	13.190	13.250	13.050	13.140	13.140	2,607,600
2023-11-13	13.050	13.170	13.000	13.140	13.140	2,958,180
2023-11-10	13.040	13.090	12.890	12.990	12.990	2,245,440
2023-11-09	13.100	13.190	12.980	13.060	13.060	2,787,787
2023-11-08	13.100	13.240	12.960	13.090	13.090	3,353,400
2023-11-07	13.140	13.140	12.880	13.070	13.070	3,215,340
2023-11-06	13.280	13.280	12.930	13.170	13.170	4,631,899
2023-11-03	12.950	13.290	12.950	13.120	13.120	3,414,499
2023-11-02	13.360	13.430	12.930	12.940	12.940	3,196,207
2023-11-01	13.500	13.630	13.080	13.330	13.330	4,934,543

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.4600 CNY
2022-06-13	0.3500 CNY
2021-05-17	0.7000 CNY
2020-05-19	0.6020 CNY
2019-04-29	0.4700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.