Rongsheng Paper historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.370 | 15.180 | 14.200 | 15.050 | 14.227 | 9,117,793 |
| 2021-11-08 | 14.930 | 14.930 | 14.240 | 14.300 | 13.518 | 6,153,402 |
| 2021-11-05 | 14.430 | 15.100 | 14.400 | 14.660 | 13.858 | 9,201,266 |
| 2021-11-04 | 14.090 | 14.580 | 13.820 | 14.440 | 13.650 | 5,322,716 |
| 2021-11-03 | 13.190 | 14.180 | 13.100 | 13.990 | 13.225 | 7,989,801 |
| 2021-11-02 | 13.180 | 13.230 | 12.820 | 13.160 | 12.440 | 3,364,318 |
| 2021-11-01 | 13.320 | 13.540 | 12.540 | 13.090 | 12.374 | 5,193,876 |
| 2021-10-29 | 13.700 | 13.900 | 13.500 | 13.870 | 13.111 | 1,754,329 |
| 2021-10-28 | 13.970 | 13.970 | 13.390 | 13.640 | 12.894 | 2,411,500 |
| 2021-10-27 | 14.370 | 14.370 | 13.730 | 13.880 | 13.121 | 3,133,427 |
| 2021-10-26 | 14.290 | 14.550 | 13.990 | 14.200 | 13.423 | 4,030,556 |
| 2021-10-25 | 14.090 | 14.800 | 14.020 | 14.290 | 13.508 | 6,910,159 |
| 2021-10-22 | 13.900 | 14.130 | 13.840 | 14.000 | 13.234 | 3,976,124 |
| 2021-10-21 | 13.680 | 14.090 | 13.530 | 13.910 | 13.149 | 5,521,007 |
| 2021-10-20 | 13.680 | 13.850 | 13.430 | 13.470 | 12.733 | 2,155,192 |
| 2021-10-19 | 13.350 | 13.690 | 13.170 | 13.630 | 12.885 | 2,962,440 |
| 2021-10-18 | 13.090 | 13.350 | 12.980 | 13.340 | 12.610 | 2,654,798 |
| 2021-10-15 | 13.280 | 13.330 | 12.980 | 13.050 | 12.336 | 1,840,246 |
| 2021-10-14 | 13.400 | 13.420 | 13.050 | 13.300 | 12.573 | 2,997,251 |
← NewerPage 21 of 21 · 1,219 trading days
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.