Rongsheng Paper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.160	16.280	15.970	16.170	15.286	2,051,796
2022-02-08	16.240	16.300	15.950	16.160	15.276	1,849,256
2022-02-07	16.130	16.500	15.810	16.180	15.295	1,779,436
2022-01-28	15.930	16.230	15.830	16.000	15.125	2,532,575
2022-01-27	16.020	16.040	15.530	15.950	15.078	2,272,846
2022-01-26	16.020	16.350	15.580	16.080	15.201	2,859,381
2022-01-25	16.790	16.790	15.650	16.380	15.484	3,952,000
2022-01-24	16.970	17.130	16.540	16.800	15.881	1,153,648
2022-01-21	16.950	17.170	16.800	16.970	16.042	1,313,656
2022-01-20	17.570	17.940	16.950	16.950	16.023	1,768,550
2022-01-19	17.850	17.970	17.370	17.530	16.571	1,308,176
2022-01-18	18.280	18.390	17.670	17.850	16.874	2,594,511
2022-01-17	17.740	18.520	17.740	18.280	17.280	3,215,536
2022-01-14	17.260	17.740	17.020	17.690	16.723	2,734,824
2022-01-13	17.210	17.380	17.060	17.260	16.316	1,432,264
2022-01-12	17.000	17.500	17.000	17.300	16.354	2,853,284
2022-01-11	17.200	17.300	16.820	17.040	16.108	3,027,894
2022-01-10	17.670	17.670	17.050	17.200	16.259	2,295,958
2022-01-07	18.100	18.260	17.280	17.500	16.543	3,135,722
2022-01-06	17.790	18.430	17.280	18.310	17.309	4,860,634
2022-01-05	19.860	19.860	17.200	17.540	16.581	7,222,784
2022-01-04	19.220	19.220	18.210	18.490	17.479	3,461,440
2021-12-31	18.880	19.390	18.400	19.270	18.216	4,665,308
2021-12-30	19.400	19.400	18.500	18.880	17.847	3,409,713
2021-12-29	19.180	19.640	18.880	19.310	18.254	2,890,328
2021-12-28	18.470	19.400	18.470	19.210	18.159	3,816,552
2021-12-27	18.840	19.550	18.400	18.440	17.431	3,970,594
2021-12-24	18.980	19.100	18.300	18.840	17.810	4,184,611
2021-12-23	19.150	19.400	18.190	18.710	17.687	5,418,899
2021-12-22	19.180	19.430	18.800	19.110	18.065	3,311,928
2021-12-21	19.430	19.450	18.970	19.160	18.112	2,539,479
2021-12-20	19.460	19.770	19.150	19.430	18.367	2,218,842
2021-12-17	20.140	20.140	19.430	19.650	18.575	2,803,090
2021-12-16	20.190	20.500	19.890	19.990	18.897	2,070,057
2021-12-15	20.050	20.250	19.710	19.990	18.897	3,234,598
2021-12-14	20.250	20.710	20.000	20.050	18.953	2,743,419
2021-12-13	20.010	20.790	19.840	20.420	19.303	4,105,969
2021-12-10	18.980	20.120	18.910	19.980	18.887	6,679,076
2021-12-09	21.180	21.540	19.220	19.330	18.273	10,869,900
2021-12-08	20.540	21.500	20.210	21.100	19.946	6,295,972
2021-12-07	20.300	20.850	20.050	20.570	19.445	4,478,744
2021-12-06	20.230	20.860	20.030	20.240	19.133	4,491,133
2021-12-03	20.060	20.480	19.590	20.230	19.124	4,058,774
2021-12-02	20.220	20.650	19.920	20.060	18.963	3,627,732
2021-12-01	19.860	20.600	19.630	20.140	19.039	5,586,164
2021-11-30	19.950	20.840	19.740	19.800	18.717	6,607,095
2021-11-29	19.780	19.960	18.910	19.820	18.736	4,531,491
2021-11-26	19.880	20.800	19.750	20.110	19.010	10,103,915
2021-11-25	19.610	20.200	19.500	19.880	18.793	8,413,861
2021-11-24	19.050	20.030	18.380	19.990	18.897	15,553,215
2021-11-23	17.350	18.810	17.280	18.810	17.781	8,516,643
2021-11-22	16.550	17.270	16.200	17.100	16.165	7,222,938
2021-11-19	16.210	17.110	16.200	16.590	15.683	5,670,981
2021-11-18	17.220	17.350	16.400	16.610	15.702	7,046,496
2021-11-17	16.910	17.290	16.750	17.220	16.278	4,637,546
2021-11-16	16.430	17.510	16.310	17.070	16.136	9,697,036
2021-11-15	16.420	17.230	16.020	16.450	15.550	6,124,854
2021-11-12	16.160	16.660	15.890	16.340	15.446	7,516,692
2021-11-11	15.250	16.590	15.090	16.180	15.295	9,158,674
2021-11-10	14.950	15.660	14.660	15.250	14.416	9,187,002

← NewerPage 20 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.