Rongsheng Paper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.300	14.460	14.120	14.200	13.423	4,254,826
2022-05-10	14.210	14.500	14.140	14.330	13.546	4,780,260
2022-05-09	13.520	14.640	13.490	14.630	13.830	7,206,683
2022-05-06	13.400	13.590	13.130	13.520	12.781	3,514,052
2022-05-05	13.430	13.730	13.250	13.610	12.866	6,046,481
2022-04-29	13.500	13.730	12.920	13.490	12.752	12,551,008
2022-04-28	13.000	14.800	12.550	14.220	13.442	8,986,095
2022-04-27	14.860	14.860	13.490	13.490	12.752	9,350,294
2022-04-26	15.400	15.770	14.610	14.990	14.170	7,267,466
2022-04-25	16.250	16.490	15.460	15.460	14.614	2,286,336
2022-04-22	16.550	16.770	16.200	16.740	15.824	2,105,343
2022-04-21	17.220	17.220	15.940	16.800	15.881	3,670,087
2022-04-20	17.080	17.310	16.750	17.120	16.184	2,462,553
2022-04-19	17.010	17.200	16.810	17.060	16.127	888,650
2022-04-18	17.110	17.110	16.560	16.950	16.023	1,242,660
2022-04-15	17.150	17.260	16.920	17.100	16.165	1,527,029
2022-04-14	17.010	17.380	17.010	17.290	16.344	1,625,579
2022-04-13	16.830	17.550	16.680	17.100	16.165	2,182,415
2022-04-12	16.960	17.020	16.450	16.880	15.957	2,188,301
2022-04-11	17.140	17.280	16.600	16.770	15.853	2,064,640
2022-04-08	17.290	17.590	17.120	17.180	16.240	1,794,794
2022-04-07	17.620	17.990	17.360	17.420	16.467	2,361,922
2022-04-06	17.600	18.170	17.550	17.990	17.006	2,471,791
2022-04-01	17.750	17.870	17.440	17.760	16.789	2,261,278
2022-03-31	18.130	18.250	17.470	17.860	16.883	5,217,232
2022-03-30	17.750	18.510	17.750	18.240	17.242	5,620,738
2022-03-29	16.630	17.820	16.400	17.690	16.723	5,373,533
2022-03-28	16.620	16.750	16.380	16.520	15.617	1,455,182
2022-03-25	16.510	16.750	16.400	16.650	15.739	1,510,720
2022-03-24	17.100	17.100	16.460	16.620	15.711	1,911,293
2022-03-23	17.020	17.750	16.810	17.060	16.127	3,419,143
2022-03-22	16.830	17.320	16.650	17.020	16.089	3,087,432
2022-03-21	16.550	17.000	16.190	16.820	15.900	4,117,728
2022-03-18	15.620	16.350	15.330	16.350	15.456	3,691,689
2022-03-17	15.830	15.920	15.550	15.600	14.747	2,963,491
2022-03-16	15.910	16.040	15.100	15.850	14.983	3,465,292
2022-03-15	16.450	16.450	15.280	16.100	15.219	2,871,939
2022-03-14	16.890	16.890	16.260	16.650	15.739	2,318,017
2022-03-11	17.100	17.100	16.300	16.900	15.976	2,147,047
2022-03-10	17.200	17.440	17.010	17.140	16.203	3,073,404
2022-03-09	16.960	17.200	15.870	17.160	16.221	3,866,847
2022-03-08	17.600	17.670	16.530	16.940	16.014	2,691,781
2022-03-07	17.630	17.770	17.190	17.400	16.448	2,386,191
2022-03-04	17.740	17.890	17.560	17.680	16.713	2,251,785
2022-03-03	18.030	18.110	17.660	17.740	16.770	2,672,690
2022-03-02	17.900	18.150	17.470	18.100	17.110	4,789,113
2022-03-01	17.190	18.100	17.040	17.950	16.968	8,044,840
2022-02-28	15.820	17.190	15.510	17.190	16.250	5,892,872
2022-02-25	15.450	15.640	15.340	15.630	14.775	2,158,500
2022-02-24	15.610	15.780	15.030	15.450	14.605	4,126,632
2022-02-23	15.460	15.730	15.420	15.620	14.766	2,826,806
2022-02-22	15.630	15.670	15.300	15.460	14.614	1,741,700
2022-02-21	15.550	15.610	15.360	15.590	14.737	1,397,280
2022-02-18	15.700	15.700	15.420	15.540	14.690	1,440,672
2022-02-17	15.540	15.850	15.430	15.600	14.747	2,678,727
2022-02-16	15.450	15.550	15.310	15.430	14.586	1,482,644
2022-02-15	15.470	15.580	15.280	15.390	14.548	1,471,332
2022-02-14	15.800	15.870	15.280	15.570	14.718	3,060,304
2022-02-11	15.880	15.920	15.600	15.860	14.993	1,247,200
2022-02-10	16.100	16.150	15.650	15.840	14.974	1,705,108

← NewerPage 19 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.