Ronshine China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.335	0.355	0.330	0.350	0.350	702,000
2023-05-23	0.395	0.395	0.355	0.355	0.355	264,500
2023-05-22	0.360	0.395	0.360	0.375	0.375	512,000
2023-05-19	0.350	0.360	0.340	0.360	0.360	635,000
2023-05-18	0.370	0.370	0.350	0.365	0.365	478,500
2023-05-17	0.380	0.380	0.355	0.365	0.365	578,000
2023-05-16	0.400	0.400	0.360	0.370	0.370	1,379,000
2023-05-15	0.425	0.425	0.395	0.400	0.400	1,310,500
2023-05-12	0.410	0.435	0.395	0.435	0.435	1,590,000
2023-05-11	0.440	0.440	0.410	0.425	0.425	106,000
2023-05-10	0.420	0.445	0.420	0.445	0.445	181,000
2023-05-09	0.435	0.460	0.435	0.455	0.455	772,000
2023-05-08	0.450	0.450	0.415	0.440	0.440	315,500
2023-05-05	0.445	0.445	0.420	0.435	0.435	417,500
2023-05-04	0.440	0.455	0.420	0.420	0.420	397,500
2023-05-03	0.425	0.450	0.350	0.445	0.445	1,854,000
2023-05-02	0.430	0.445	0.425	0.440	0.440	171,000
2023-04-28	0.445	0.450	0.425	0.430	0.430	631,500
2023-04-27	0.455	0.455	0.430	0.445	0.445	1,653,500
2023-04-26	0.460	0.485	0.440	0.455	0.455	342,000
2023-04-25	0.465	0.485	0.445	0.460	0.460	479,500
2023-04-24	0.510	0.510	0.460	0.465	0.465	1,466,000
2023-04-21	0.530	0.550	0.510	0.540	0.540	867,500
2023-04-20	0.570	0.580	0.520	0.530	0.530	1,160,500
2023-04-19	0.600	0.610	0.550	0.560	0.560	1,373,000
2023-04-18	0.580	0.590	0.570	0.590	0.590	422,500
2023-04-17	0.580	0.620	0.560	0.600	0.600	1,040,500
2023-04-14	0.610	0.610	0.580	0.600	0.600	449,000
2023-04-13	0.620	0.620	0.600	0.600	0.600	924,500
2023-04-12	0.630	0.650	0.590	0.650	0.650	1,314,500
2023-04-11	0.570	0.630	0.560	0.620	0.620	3,748,000
2023-04-06	0.570	0.590	0.540	0.570	0.570	997,000
2023-04-04	0.570	0.580	0.560	0.580	0.580	501,500
2023-04-03	0.610	0.610	0.550	0.590	0.590	691,500
2023-03-31	0.560	0.600	0.550	0.580	0.580	1,576,000
2023-03-30	0.570	0.620	0.550	0.580	0.580	7,290,000
2023-03-29	0.580	0.600	0.540	0.580	0.580	1,823,500
2023-03-28	0.570	0.610	0.550	0.560	0.560	1,157,000
2023-03-27	0.580	0.620	0.540	0.550	0.550	2,752,000
2023-03-24	0.570	0.640	0.550	0.580	0.580	2,302,000
2023-03-23	0.650	0.650	0.530	0.570	0.570	2,300,000
2023-03-22	0.640	0.650	0.600	0.610	0.610	1,890,000
2023-03-21	0.630	0.640	0.600	0.620	0.620	999,000
2023-03-20	0.620	0.650	0.600	0.620	0.620	1,665,500
2023-03-17	0.640	0.650	0.610	0.650	0.650	6,089,948
2023-03-16	0.650	0.690	0.630	0.630	0.630	3,681,000
2023-03-15	0.650	0.680	0.620	0.680	0.680	7,517,000
2023-03-14	0.690	0.690	0.610	0.610	0.610	4,415,000
2023-03-13	0.800	0.850	0.690	0.720	0.720	6,233,500
2023-03-10	0.810	0.860	0.790	0.810	0.810	5,184,500
2023-03-09	0.850	0.920	0.820	0.830	0.830	10,728,500
2023-03-08	0.870	0.870	0.830	0.860	0.860	7,149,500
2023-03-07	0.910	0.910	0.870	0.880	0.880	2,623,500
2023-03-06	0.930	0.940	0.900	0.910	0.910	1,659,000
2023-03-03	0.930	0.950	0.910	0.930	0.930	4,169,000
2023-03-02	0.930	0.930	0.910	0.920	0.920	1,446,500
2023-03-01	0.880	0.950	0.880	0.930	0.930	4,414,500
2023-02-28	0.910	0.930	0.860	0.890	0.890	6,905,000
2023-02-27	0.920	0.930	0.890	0.910	0.910	4,149,217
2023-02-24	0.920	0.940	0.900	0.910	0.910	3,512,500

← NewerPage 15 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.