Rongsheng Paper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	14.170	14.390	13.980	14.390	13.959	2,595,259
2023-04-28	14.040	14.280	13.930	14.100	13.678	2,279,660
2023-04-27	13.600	14.290	13.500	13.940	13.523	2,821,004
2023-04-26	13.550	13.840	13.510	13.600	13.193	2,067,270
2023-04-25	14.100	14.360	13.530	13.660	13.251	3,026,462
2023-04-24	13.720	14.600	13.620	14.100	13.678	4,497,000
2023-04-21	14.660	14.660	13.600	13.770	13.358	4,571,620
2023-04-20	15.050	15.070	14.570	14.660	14.221	4,038,885
2023-04-19	15.670	15.670	15.100	15.110	14.658	2,469,000
2023-04-18	15.590	15.880	15.060	15.660	15.191	3,224,794
2023-04-17	15.030	15.880	14.930	15.590	15.123	5,697,365
2023-04-14	15.260	15.270	14.760	15.030	14.580	2,968,574
2023-04-13	15.300	15.350	15.030	15.220	14.764	2,934,001
2023-04-12	15.420	15.630	15.230	15.350	14.890	2,906,095
2023-04-11	15.970	15.970	15.300	15.480	15.016	3,339,091
2023-04-10	16.210	16.210	15.600	15.840	15.366	4,584,225
2023-04-07	15.950	16.500	15.640	16.210	15.725	9,092,075
2023-04-06	14.430	15.950	14.350	15.950	15.472	11,830,316
2023-04-04	14.560	14.720	14.380	14.500	14.066	2,600,040
2023-04-03	14.430	14.740	14.250	14.560	14.124	2,624,065
2023-03-31	14.700	14.700	14.350	14.420	13.988	2,415,576
2023-03-30	14.690	14.960	14.120	14.630	14.192	3,962,180
2023-03-29	14.620	14.620	14.270	14.410	13.979	2,325,800
2023-03-28	14.540	14.670	14.280	14.610	14.173	3,187,324
2023-03-27	15.190	15.190	14.250	14.410	13.979	5,461,456
2023-03-24	14.780	15.200	14.540	14.970	14.522	4,356,492
2023-03-23	15.450	15.560	14.410	14.810	14.367	7,679,142
2023-03-22	15.160	15.730	15.160	15.440	14.978	4,404,610
2023-03-21	15.030	15.280	14.900	15.270	14.813	5,125,167
2023-03-20	14.400	15.520	14.250	15.130	14.677	15,396,458
2023-03-17	13.900	14.500	13.760	14.290	13.862	13,593,440
2023-03-16	13.920	14.390	13.710	13.760	13.348	15,678,846
2023-03-15	13.100	14.250	12.960	14.150	13.726	20,916,217
2023-03-14	12.850	13.050	12.280	12.950	12.562	5,684,670
2023-03-13	12.490	12.900	12.300	12.850	12.465	4,640,400
2023-03-10	12.800	12.880	12.400	12.500	12.126	3,680,226
2023-03-09	12.800	13.070	12.720	12.730	12.349	4,225,866
2023-03-08	12.310	12.840	12.310	12.840	12.456	5,826,780
2023-03-07	12.930	13.000	12.260	12.290	11.922	8,804,321
2023-03-06	12.890	13.030	12.770	13.010	12.620	3,232,903
2023-03-03	12.980	13.030	12.770	12.910	12.523	4,265,302
2023-03-02	13.220	13.350	12.950	13.030	12.640	5,057,604
2023-03-01	13.230	13.470	13.050	13.280	12.882	6,300,492
2023-02-28	13.490	13.650	13.150	13.350	12.950	9,583,686
2023-02-27	13.950	14.300	13.420	13.650	13.241	12,245,038
2023-02-24	13.490	14.660	13.480	14.180	13.755	18,968,639
2023-02-23	12.970	13.460	12.840	13.420	13.018	10,861,646
2023-02-22	12.610	13.050	12.550	12.970	12.582	7,573,247
2023-02-21	12.600	12.790	12.360	12.700	12.320	5,912,327
2023-02-20	12.550	12.630	12.350	12.580	12.203	3,636,901
2023-02-17	12.380	12.730	12.280	12.550	12.174	6,489,225
2023-02-16	12.240	13.140	12.230	12.350	11.980	9,913,905
2023-02-15	12.250	12.300	12.070	12.200	11.835	2,705,782
2023-02-14	12.040	12.250	12.020	12.230	11.864	3,724,438
2023-02-13	12.100	12.110	11.920	12.000	11.641	3,265,360
2023-02-10	12.020	12.190	11.990	12.060	11.699	3,282,826
2023-02-09	11.930	12.020	11.870	11.970	11.612	2,284,408
2023-02-08	11.880	12.060	11.860	11.910	11.553	2,749,113
2023-02-07	11.660	11.930	11.650	11.830	11.476	3,442,217
2023-02-06	11.610	11.740	11.550	11.650	11.301	1,976,135

← NewerPage 15 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.