Ronshine China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.210	0.220	0.200	0.209	0.209	1,506,217
2023-08-18	0.233	0.233	0.213	0.213	0.213	2,349,000
2023-08-17	0.233	0.249	0.233	0.246	0.246	31,500
2023-08-16	0.232	0.255	0.232	0.235	0.235	234,500
2023-08-15	0.240	0.240	0.226	0.240	0.240	1,164,000
2023-08-14	0.270	0.270	0.243	0.243	0.243	749,000
2023-08-11	0.265	0.270	0.255	0.270	0.270	84,000
2023-08-10	0.280	0.300	0.250	0.265	0.265	1,960,500
2023-08-09	0.285	0.285	0.275	0.280	0.280	413,500
2023-08-08	0.290	0.300	0.280	0.280	0.280	159,500
2023-08-07	0.305	0.305	0.300	0.300	0.300	134,500
2023-08-04	0.320	0.330	0.305	0.310	0.310	542,000
2023-08-03	0.315	0.315	0.305	0.310	0.310	524,000
2023-08-02	0.375	0.375	0.310	0.325	0.325	181,500
2023-08-01	0.335	0.345	0.310	0.330	0.330	272,500
2023-07-31	0.375	0.375	0.345	0.355	0.355	2,314,500
2023-07-28	0.360	0.360	0.315	0.340	0.340	747,500
2023-07-27	0.300	0.350	0.300	0.330	0.330	1,738,500
2023-07-26	0.280	0.300	0.280	0.300	0.300	786,500
2023-07-25	0.270	0.300	0.270	0.275	0.275	1,216,000
2023-07-24	0.275	0.285	0.265	0.275	0.275	1,621,000
2023-07-21	0.270	0.290	0.270	0.290	0.290	417,000
2023-07-20	0.275	0.280	0.265	0.275	0.275	260,000
2023-07-19	0.275	0.285	0.265	0.275	0.275	308,000
2023-07-18	0.275	0.295	0.255	0.265	0.265	2,524,000
2023-07-14	0.270	0.280	0.270	0.275	0.275	835,500
2023-07-13	0.275	0.290	0.270	0.270	0.270	740,000
2023-07-12	0.275	0.275	0.265	0.270	0.270	479,000
2023-07-11	0.270	0.275	0.270	0.270	0.270	359,500
2023-07-10	0.285	0.285	0.270	0.270	0.270	239,500
2023-07-07	0.275	0.290	0.270	0.285	0.285	1,034,000
2023-07-06	0.265	0.275	0.265	0.275	0.275	513,500
2023-07-05	0.270	0.290	0.270	0.275	0.275	133,500
2023-07-04	0.290	0.290	0.290	0.290	0.290	500
2023-07-03	0.290	0.305	0.280	0.285	0.285	1,288,000
2023-06-30	0.285	0.295	0.285	0.290	0.290	151,500
2023-06-29	0.290	0.290	0.285	0.285	0.285	19,500
2023-06-28	0.300	0.300	0.275	0.290	0.290	1,320,500
2023-06-27	0.340	0.350	0.300	0.300	0.300	654,000
2023-06-26	0.315	0.335	0.280	0.300	0.300	192,000
2023-06-23	0.290	0.295	0.290	0.295	0.295	126,000
2023-06-21	0.345	0.345	0.300	0.300	0.300	1,160,000
2023-06-20	0.335	0.350	0.325	0.350	0.350	311,000
2023-06-19	0.370	0.385	0.330	0.365	0.365	1,016,500
2023-06-16	0.310	0.395	0.310	0.370	0.370	2,620,500
2023-06-15	0.315	0.330	0.300	0.315	0.315	2,043,500
2023-06-14	0.325	0.325	0.310	0.315	0.315	273,000
2023-06-13	0.335	0.335	0.310	0.330	0.330	1,270,000
2023-06-12	0.370	0.370	0.300	0.335	0.335	1,473,000
2023-06-09	0.345	0.375	0.345	0.370	0.370	948,000
2023-06-08	0.345	0.380	0.325	0.365	0.365	3,186,500
2023-06-07	0.360	0.380	0.340	0.340	0.340	2,016,500
2023-06-06	0.280	0.375	0.280	0.360	0.360	689,500
2023-06-05	0.310	0.350	0.300	0.320	0.320	1,043,000
2023-06-02	0.300	0.345	0.290	0.320	0.320	777,000
2023-06-01	0.260	0.275	0.260	0.270	0.270	137,000
2023-05-31	0.270	0.290	0.265	0.280	0.280	155,000
2023-05-30	0.260	0.330	0.247	0.300	0.300	1,892,000
2023-05-29	0.320	0.320	0.247	0.250	0.250	2,933,000
2023-05-25	0.335	0.335	0.280	0.310	0.310	5,193,000

← NewerPage 14 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-08	0.5000 HKD
2020-06-09	0.6000 HKD
2019-07-25	0.3650 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.