Rongsheng Paper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	11.630	11.680	11.480	11.650	11.301	2,282,735
2023-02-02	11.580	11.680	11.510	11.650	11.301	2,677,049
2023-02-01	11.460	11.530	11.390	11.530	11.185	2,812,300
2023-01-31	11.390	11.480	11.310	11.440	11.097	1,570,440
2023-01-30	11.500	11.500	11.350	11.390	11.049	1,973,500
2023-01-20	11.220	11.400	11.200	11.350	11.010	2,117,001
2023-01-19	11.270	11.330	11.130	11.160	10.826	1,983,355
2023-01-18	11.070	11.150	11.020	11.100	10.768	1,208,276
2023-01-17	11.120	11.210	11.020	11.070	10.739	1,590,080
2023-01-16	11.200	11.240	11.070	11.130	10.797	1,593,834
2023-01-13	11.050	11.140	11.020	11.090	10.758	1,085,155
2023-01-12	11.130	11.180	10.980	11.050	10.719	1,557,400
2023-01-11	11.280	11.360	11.110	11.130	10.797	1,357,796
2023-01-10	11.360	11.420	11.230	11.280	10.942	1,248,340
2023-01-09	11.400	11.560	11.290	11.370	11.030	2,258,000
2023-01-06	11.560	11.650	11.350	11.400	11.059	2,810,000
2023-01-05	11.550	11.750	11.400	11.570	11.224	3,587,646
2023-01-04	11.100	11.850	11.080	11.450	11.107	5,437,495
2023-01-03	10.950	11.190	10.890	11.130	10.797	1,754,455
2022-12-30	10.880	10.950	10.750	10.900	10.574	1,226,309
2022-12-29	10.690	10.950	10.690	10.820	10.496	1,815,634
2022-12-28	10.900	10.920	10.650	10.690	10.370	1,831,669
2022-12-27	10.900	11.000	10.840	10.950	10.622	1,515,375
2022-12-26	10.870	10.910	10.800	10.870	10.545	1,382,581
2022-12-23	10.810	10.970	10.800	10.840	10.515	2,036,172
2022-12-22	11.110	11.320	10.900	10.910	10.583	2,118,596
2022-12-21	11.110	11.190	10.980	11.050	10.719	1,704,520
2022-12-20	11.110	11.200	11.010	11.110	10.777	1,936,600
2022-12-19	11.630	11.690	11.160	11.210	10.874	3,455,696
2022-12-16	11.880	11.980	11.600	11.640	11.291	4,160,200
2022-12-15	11.580	12.200	11.510	11.960	11.602	6,928,161
2022-12-14	11.700	11.770	11.470	11.500	11.156	2,631,570
2022-12-13	11.330	11.700	11.320	11.680	11.330	3,644,469
2022-12-12	11.390	11.550	11.260	11.320	10.981	2,642,943
2022-12-09	11.400	11.440	11.270	11.330	10.991	1,423,584
2022-12-08	11.530	11.530	11.300	11.380	11.039	1,892,300
2022-12-07	11.610	11.660	11.420	11.480	11.136	2,457,035
2022-12-06	11.570	11.810	11.510	11.660	11.311	2,761,962
2022-12-05	11.530	11.630	11.470	11.600	11.253	1,687,144
2022-12-02	11.420	11.590	11.330	11.500	11.156	2,200,100
2022-12-01	11.360	11.470	11.350	11.420	11.078	1,478,820
2022-11-30	11.340	11.430	11.290	11.300	10.962	1,131,705
2022-11-29	11.240	11.380	11.200	11.350	11.010	2,040,158
2022-11-28	11.000	11.250	10.980	11.220	10.884	1,499,676
2022-11-25	11.330	11.400	11.210	11.230	10.894	1,141,086
2022-11-24	11.250	11.380	11.210	11.290	10.952	1,450,304
2022-11-23	11.420	11.500	11.120	11.240	10.903	2,228,800
2022-11-22	11.450	11.670	11.380	11.420	11.078	2,338,215
2022-11-21	11.430	11.450	11.260	11.430	11.088	1,576,473
2022-11-18	11.580	11.600	11.400	11.430	11.088	1,861,605
2022-11-17	11.530	11.600	11.400	11.580	11.233	1,590,682
2022-11-16	11.700	11.710	11.500	11.520	11.175	1,845,320
2022-11-15	11.500	11.600	11.460	11.590	11.243	2,287,692
2022-11-14	11.340	11.750	11.240	11.570	11.224	4,039,220
2022-11-11	11.400	11.450	11.250	11.260	10.923	2,281,983
2022-11-10	11.280	11.350	11.150	11.240	10.903	1,845,876
2022-11-09	11.280	11.340	11.220	11.300	10.962	1,365,843
2022-11-08	11.350	11.410	11.230	11.290	10.952	1,619,895
2022-11-07	11.250	11.420	11.130	11.400	11.059	2,085,641
2022-11-04	10.940	11.430	10.940	11.240	10.903	2,533,552

← NewerPage 16 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.