Ronshine China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.680	0.690	0.650	0.680	0.680	2,889,000
2022-11-22	0.740	0.740	0.670	0.690	0.690	5,543,500
2022-11-21	0.730	0.750	0.680	0.710	0.710	6,383,000
2022-11-18	0.780	0.800	0.740	0.750	0.750	7,569,891
2022-11-17	0.770	0.800	0.750	0.780	0.780	6,432,500
2022-11-16	0.850	0.850	0.730	0.780	0.780	17,613,018
2022-11-15	0.760	0.950	0.760	0.840	0.840	40,731,055
2022-11-14	0.670	0.840	0.660	0.750	0.750	46,819,987
2022-11-11	0.530	0.590	0.500	0.590	0.590	31,806,000
2022-11-10	0.500	0.510	0.475	0.485	0.485	2,628,500
2022-11-09	0.500	0.560	0.500	0.510	0.510	14,279,500
2022-11-08	0.495	0.500	0.480	0.485	0.485	2,901,500
2022-11-07	0.460	0.500	0.460	0.495	0.495	7,156,239
2022-11-04	0.445	0.465	0.440	0.460	0.460	3,777,000
2022-11-03	0.450	0.450	0.430	0.435	0.435	1,529,500
2022-11-02	0.430	0.460	0.425	0.450	0.450	2,084,000
2022-11-01	0.440	0.445	0.425	0.435	0.435	1,525,500
2022-10-31	0.440	0.445	0.425	0.435	0.435	1,481,500
2022-10-28	0.460	0.460	0.440	0.450	0.450	2,121,500
2022-10-27	0.490	0.490	0.465	0.470	0.470	1,014,000
2022-10-26	0.490	0.490	0.470	0.475	0.475	4,566,000
2022-10-25	0.495	0.495	0.470	0.475	0.475	1,160,000
2022-10-24	0.520	0.520	0.480	0.480	0.480	1,583,000
2022-10-21	0.500	0.510	0.495	0.510	0.510	2,162,500
2022-10-20	0.495	0.510	0.490	0.500	0.500	917,500
2022-10-19	0.520	0.550	0.500	0.500	0.500	2,332,000
2022-10-18	0.520	0.520	0.500	0.520	0.520	2,451,000
2022-10-17	0.490	0.510	0.485	0.510	0.510	913,000
2022-10-14	0.490	0.510	0.490	0.495	0.495	2,285,000
2022-10-13	0.500	0.510	0.480	0.485	0.485	2,671,500
2022-10-12	0.500	0.510	0.490	0.510	0.510	4,451,500
2022-10-11	0.530	0.530	0.500	0.510	0.510	862,000
2022-10-10	0.520	0.560	0.510	0.530	0.530	1,595,000
2022-10-07	0.550	0.550	0.520	0.530	0.530	795,500
2022-10-06	0.550	0.570	0.550	0.550	0.550	386,500
2022-10-05	0.600	0.600	0.520	0.540	0.540	2,402,000
2022-10-03	0.570	0.570	0.510	0.530	0.530	907,000
2022-09-30	0.550	0.580	0.530	0.540	0.540	663,000
2022-09-29	0.590	0.590	0.550	0.590	0.590	392,500
2022-09-28	0.600	0.600	0.570	0.580	0.580	2,313,500
2022-09-27	0.610	0.620	0.580	0.610	0.610	2,315,000
2022-09-26	0.620	0.630	0.600	0.610	0.610	1,086,500
2022-09-23	0.630	0.640	0.610	0.620	0.620	1,257,500
2022-09-22	0.640	0.650	0.620	0.640	0.640	944,000
2022-09-21	0.650	0.660	0.640	0.650	0.650	952,000
2022-09-20	0.690	0.690	0.650	0.660	0.660	866,500
2022-09-19	0.690	0.690	0.650	0.670	0.670	1,578,500
2022-09-16	0.760	0.760	0.680	0.680	0.680	3,960,500
2022-09-15	0.760	0.800	0.750	0.750	0.750	1,945,500
2022-09-14	0.750	0.750	0.730	0.750	0.750	1,520,835
2022-09-13	0.780	0.790	0.750	0.760	0.760	1,111,207
2022-09-09	0.730	0.790	0.730	0.780	0.780	5,547,500
2022-09-08	0.750	0.750	0.730	0.730	0.730	1,209,500
2022-09-07	0.730	0.780	0.730	0.760	0.760	3,776,000
2022-09-06	0.740	0.750	0.720	0.730	0.730	2,632,000
2022-09-05	0.730	0.740	0.720	0.730	0.730	1,256,000
2022-09-02	0.770	0.770	0.730	0.740	0.740	2,675,000
2022-09-01	0.750	0.790	0.750	0.780	0.780	1,566,000
2022-08-31	0.790	0.790	0.750	0.750	0.750	2,958,000
2022-08-30	0.790	0.810	0.770	0.780	0.780	2,432,000

← NewerPage 17 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.