Rongsheng Paper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.820	13.890	13.680	13.830	13.416	2,578,420
2022-08-03	13.460	14.170	13.460	13.730	13.319	6,189,227
2022-08-02	14.070	14.080	13.150	13.450	13.047	8,063,138
2022-08-01	14.350	14.350	14.100	14.140	13.717	3,092,056
2022-07-29	14.500	14.640	14.280	14.310	13.881	3,065,284
2022-07-28	14.520	14.670	14.270	14.530	14.095	4,224,382
2022-07-27	14.160	14.680	14.130	14.410	13.979	6,679,578
2022-07-26	13.960	14.170	13.850	14.160	13.736	2,509,108
2022-07-25	14.130	14.280	13.920	13.960	13.542	3,553,189
2022-07-22	14.080	14.220	13.970	14.180	13.755	3,156,157
2022-07-21	14.150	14.230	14.020	14.020	13.600	2,942,392
2022-07-20	14.240	14.330	14.120	14.150	13.726	2,933,495
2022-07-19	14.470	14.500	14.150	14.240	13.814	6,423,496
2022-07-18	13.790	14.780	13.790	14.570	14.134	7,039,061
2022-07-15	13.900	14.140	13.480	13.880	13.464	4,375,299
2022-07-14	13.870	13.930	13.720	13.890	13.474	2,719,897
2022-07-13	13.600	13.940	13.510	13.870	13.455	4,093,210
2022-07-12	13.830	13.940	13.550	13.560	13.154	4,124,928
2022-07-11	14.290	14.290	13.660	13.810	13.396	4,554,201
2022-07-08	14.080	14.290	14.080	14.140	13.717	3,157,561
2022-07-07	14.140	14.190	14.000	14.070	13.649	2,613,849
2022-07-06	14.300	14.350	14.000	14.080	13.658	4,210,672
2022-07-05	14.540	14.540	14.080	14.350	13.920	5,039,045
2022-07-04	14.560	14.850	14.200	14.380	13.949	7,206,165
2022-07-01	14.600	14.620	14.280	14.470	14.037	4,785,731
2022-06-30	14.730	14.820	14.440	14.600	14.163	6,878,086
2022-06-29	14.130	15.080	14.130	14.610	14.173	15,572,125
2022-06-28	13.600	14.190	13.570	14.120	13.697	9,781,333
2022-06-27	13.780	13.840	13.520	13.640	13.232	5,139,804
2022-06-24	13.510	13.720	13.490	13.660	13.251	4,516,636
2022-06-23	13.450	13.530	13.300	13.480	13.076	3,328,031
2022-06-22	13.410	13.760	13.370	13.490	13.086	5,651,748
2022-06-21	13.410	13.520	13.230	13.380	12.979	4,157,125
2022-06-20	13.510	13.580	13.390	13.440	13.038	3,259,471
2022-06-17	13.550	13.720	13.360	13.500	13.096	4,111,996
2022-06-16	13.310	13.770	13.270	13.650	13.241	4,985,360
2022-06-15	13.350	13.510	13.280	13.340	12.941	3,877,673
2022-06-14	13.410	13.560	13.030	13.370	12.970	3,466,325
2022-06-13	13.380	13.680	13.300	13.460	13.057	4,547,095
2022-06-10	13.400	13.770	13.380	13.720	12.970	3,517,187
2022-06-09	13.720	13.720	13.370	13.450	12.714	2,185,155
2022-06-08	13.780	13.930	13.310	13.700	12.951	3,518,541
2022-06-07	13.690	14.040	13.610	13.740	12.989	4,545,994
2022-06-06	13.390	13.760	13.300	13.690	12.941	3,781,971
2022-06-02	13.430	13.490	13.070	13.380	12.648	3,618,588
2022-06-01	13.270	13.740	13.160	13.370	12.639	5,156,870
2022-05-31	13.290	13.330	13.090	13.270	12.544	4,064,838
2022-05-30	12.980	13.310	12.870	13.200	12.478	4,465,763
2022-05-27	12.760	13.040	12.620	12.900	12.194	4,513,631
2022-05-26	12.830	12.940	12.340	12.700	12.005	7,131,177
2022-05-25	13.050	13.210	12.700	12.840	12.138	7,515,234
2022-05-24	13.880	13.920	13.020	13.110	12.393	6,121,719
2022-05-23	13.600	13.940	13.600	13.840	13.083	3,847,610
2022-05-20	13.520	13.860	13.460	13.620	12.875	3,458,660
2022-05-19	13.560	13.610	13.320	13.480	12.743	2,515,392
2022-05-18	13.620	13.750	13.520	13.640	12.894	2,885,148
2022-05-17	13.790	13.790	13.350	13.630	12.885	2,811,168
2022-05-16	13.960	14.090	13.680	13.700	12.951	3,368,660
2022-05-13	13.900	14.020	13.670	13.840	13.083	2,383,028
2022-05-12	14.100	14.190	13.830	13.870	13.111	2,830,588

← NewerPage 18 of 21 · 1,219 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.