Rongsheng Paper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.030	11.040	10.920	10.980	10.651	1,259,463
2022-11-02	10.870	11.060	10.750	11.030	10.700	1,850,160
2022-11-01	10.710	10.880	10.600	10.870	10.545	2,099,096
2022-10-31	10.500	10.870	10.500	10.700	10.380	1,912,388
2022-10-28	11.160	11.160	10.630	10.700	10.380	2,323,485
2022-10-27	10.980	11.200	10.960	11.140	10.806	1,548,150
2022-10-26	10.680	11.010	10.660	10.970	10.642	1,669,817
2022-10-25	10.900	10.900	10.470	10.620	10.302	1,835,772
2022-10-24	11.090	11.250	10.780	10.840	10.515	1,985,360
2022-10-21	11.090	11.170	10.980	11.030	10.700	1,248,700
2022-10-20	11.090	11.230	10.970	11.020	10.690	1,506,057
2022-10-19	11.090	11.210	11.060	11.060	10.729	953,000
2022-10-18	11.260	11.290	11.110	11.180	10.845	1,640,856
2022-10-17	11.140	11.260	11.040	11.250	10.913	1,907,442
2022-10-14	10.970	11.160	10.950	11.130	10.797	1,993,256
2022-10-13	10.780	11.080	10.760	10.940	10.612	2,109,236
2022-10-12	10.600	10.860	10.470	10.860	10.535	1,835,045
2022-10-11	10.650	10.730	10.450	10.590	10.273	2,458,990
2022-10-10	10.800	10.870	10.570	10.640	10.321	2,028,607
2022-09-30	10.950	10.970	10.750	10.780	10.457	1,830,991
2022-09-29	11.260	11.280	10.870	10.870	10.545	2,015,065
2022-09-28	11.350	11.350	11.060	11.140	10.806	1,758,038
2022-09-27	11.130	11.380	11.000	11.340	11.000	2,128,895
2022-09-26	11.390	11.430	11.120	11.150	10.816	1,569,224
2022-09-23	11.700	11.800	11.350	11.390	11.049	2,289,789
2022-09-22	11.920	11.980	11.680	11.730	11.379	1,969,239
2022-09-21	11.870	12.000	11.580	11.960	11.602	2,397,700
2022-09-20	11.930	12.120	11.800	11.870	11.515	2,320,710
2022-09-19	12.220	12.220	11.900	11.920	11.563	1,490,900
2022-09-16	12.480	12.480	12.180	12.240	11.873	1,511,023
2022-09-15	12.800	12.860	12.370	12.470	12.097	2,383,775
2022-09-14	12.760	12.880	12.700	12.800	12.417	1,257,295
2022-09-13	12.870	13.080	12.820	12.920	12.533	1,501,748
2022-09-09	13.060	13.060	12.820	12.880	12.494	1,019,012
2022-09-08	13.160	13.180	12.920	12.970	12.582	1,394,303
2022-09-07	13.110	13.300	13.070	13.160	12.766	1,989,009
2022-09-06	13.020	13.110	12.930	13.100	12.708	1,064,697
2022-09-05	13.090	13.140	12.920	13.010	12.620	1,526,816
2022-09-02	13.050	13.100	12.910	13.090	12.698	1,480,865
2022-09-01	12.980	13.220	12.930	12.990	12.601	1,896,344
2022-08-31	13.250	13.310	12.950	12.970	12.582	2,927,557
2022-08-30	13.090	13.440	13.050	13.180	12.785	3,111,823
2022-08-29	12.880	13.280	12.600	13.090	12.698	5,466,357
2022-08-26	13.460	13.520	13.300	13.400	12.999	2,091,866
2022-08-25	13.450	13.530	13.250	13.450	13.047	2,477,456
2022-08-24	13.830	13.870	13.380	13.400	12.999	2,886,303
2022-08-23	13.910	13.910	13.730	13.760	13.348	1,903,472
2022-08-22	13.850	13.920	13.730	13.910	13.493	1,874,567
2022-08-19	14.100	14.180	13.840	13.840	13.426	3,168,759
2022-08-18	14.190	14.190	14.070	14.100	13.678	2,147,400
2022-08-17	14.350	14.480	14.190	14.200	13.775	2,374,371
2022-08-16	14.370	14.370	14.130	14.310	13.881	2,440,819
2022-08-15	14.300	14.300	14.140	14.260	13.833	2,240,686
2022-08-12	14.450	14.560	14.300	14.310	13.881	2,886,865
2022-08-11	14.650	14.650	14.460	14.490	14.056	2,156,032
2022-08-10	14.470	14.600	14.410	14.570	14.134	2,772,134
2022-08-09	14.290	14.540	14.250	14.520	14.085	3,534,618
2022-08-08	14.390	14.400	14.100	14.350	13.920	3,763,428
2022-08-05	13.930	14.460	13.820	14.370	13.940	5,579,532
2022-08-04	13.820	13.890	13.680	13.830	13.416	2,578,420

← NewerPage 17 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.