Rongsheng Paper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	15.820	16.230	15.630	15.830	15.830	3,237,660
2023-07-28	15.860	15.950	15.710	15.820	15.820	2,125,436
2023-07-27	15.910	16.230	15.800	15.970	15.970	2,604,900
2023-07-26	15.860	16.190	15.780	15.900	15.900	2,892,900
2023-07-25	15.830	15.980	15.700	15.830	15.830	1,791,276
2023-07-24	15.900	15.930	15.650	15.780	15.780	2,006,440
2023-07-21	15.860	15.910	15.640	15.860	15.860	2,055,788
2023-07-20	16.230	16.230	15.800	15.860	15.860	2,262,600
2023-07-19	16.200	16.440	16.060	16.150	16.150	2,621,147
2023-07-18	16.030	16.370	15.690	16.130	16.130	4,335,310
2023-07-17	15.920	16.020	15.550	15.810	15.810	4,398,947
2023-07-14	15.920	16.170	15.800	16.030	16.030	3,346,072
2023-07-13	15.830	16.570	15.800	15.960	15.960	6,096,932
2023-07-12	16.140	16.170	15.850	15.900	15.900	2,841,100
2023-07-11	16.050	16.280	15.850	16.160	16.160	3,620,031
2023-07-10	16.310	16.310	15.750	16.050	16.050	4,906,195
2023-07-07	16.440	16.630	16.210	16.340	16.340	4,591,007
2023-07-06	16.520	17.170	16.130	16.460	16.460	9,096,562
2023-07-05	16.120	16.570	15.990	16.550	16.550	8,351,870
2023-07-04	16.340	16.380	16.070	16.120	16.120	5,802,298
2023-07-03	16.020	16.690	15.790	16.420	16.420	10,871,790
2023-06-30	16.450	16.600	15.990	16.040	16.040	11,599,880
2023-06-29	14.850	16.340	14.750	16.340	16.340	12,518,882
2023-06-28	14.480	14.950	14.320	14.850	14.850	2,994,000
2023-06-27	14.220	14.620	14.220	14.560	14.560	2,784,478
2023-06-26	14.220	14.700	14.160	14.220	14.220	2,883,474
2023-06-21	14.580	14.860	14.300	14.310	14.310	3,761,944
2023-06-20	15.040	15.490	14.480	14.530	14.530	7,685,649
2023-06-19	15.300	16.200	14.900	15.140	15.140	7,291,664
2023-06-16	14.920	15.470	14.640	15.090	15.090	6,070,019
2023-06-15	15.180	15.750	15.000	15.360	14.900	6,310,330
2023-06-14	15.150	16.000	14.720	15.570	15.104	9,113,711
2023-06-13	15.500	15.520	15.100	15.220	14.764	4,297,413
2023-06-12	15.450	15.590	15.080	15.580	15.113	5,336,914
2023-06-09	15.920	15.930	15.280	15.470	15.007	6,799,955
2023-06-08	16.020	16.250	15.550	15.900	15.424	8,918,914
2023-06-07	14.600	16.020	14.520	16.020	15.540	6,508,391
2023-06-06	14.490	14.750	14.360	14.560	14.124	2,960,300
2023-06-05	14.830	14.850	14.330	14.470	14.037	2,154,100
2023-06-02	14.250	14.720	14.100	14.590	14.153	2,679,305
2023-06-01	14.410	14.450	14.050	14.230	13.804	2,219,582
2023-05-31	14.650	14.760	14.190	14.380	13.949	2,922,624
2023-05-30	14.630	14.800	14.440	14.650	14.211	3,813,640
2023-05-29	14.830	15.190	14.300	14.630	14.192	5,898,255
2023-05-26	14.720	14.890	14.280	14.800	14.357	3,779,416
2023-05-25	14.490	14.930	14.320	14.640	14.202	3,792,014
2023-05-24	14.300	14.580	14.160	14.390	13.959	4,069,656
2023-05-23	14.630	14.690	14.270	14.650	14.211	4,324,400
2023-05-22	13.870	14.810	13.750	14.570	14.134	6,766,114
2023-05-19	13.360	14.080	13.200	13.960	13.542	4,151,080
2023-05-18	13.260	13.600	13.070	13.350	12.950	2,589,996
2023-05-17	13.120	13.200	12.930	13.160	12.766	2,495,810
2023-05-16	13.480	13.480	12.940	13.030	12.640	3,051,712
2023-05-15	13.270	13.480	13.170	13.460	13.057	2,334,264
2023-05-12	13.310	13.540	13.220	13.270	12.873	2,374,500
2023-05-11	13.630	13.690	13.200	13.250	12.853	3,347,071
2023-05-10	13.680	13.860	13.620	13.630	13.222	2,074,800
2023-05-09	13.850	13.960	13.680	13.760	13.348	2,194,118
2023-05-08	14.110	14.170	13.700	13.860	13.445	3,110,476
2023-05-05	14.430	14.470	13.940	14.020	13.600	2,351,356

← NewerPage 14 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.