Ronshine China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.800	0.800	0.750	0.800	0.800	4,287,000
2022-08-26	0.790	0.810	0.750	0.790	0.790	5,664,000
2022-08-25	0.840	0.840	0.770	0.790	0.790	1,401,500
2022-08-24	0.810	0.840	0.790	0.800	0.800	4,194,000
2022-08-23	0.910	0.940	0.870	0.880	0.880	2,173,500
2022-08-22	0.870	0.920	0.860	0.920	0.920	4,849,000
2022-08-19	0.870	0.880	0.850	0.870	0.870	2,094,500
2022-08-18	0.890	0.890	0.850	0.870	0.870	2,530,500
2022-08-17	0.910	0.950	0.900	0.900	0.900	2,800,000
2022-08-16	0.900	1.010	0.900	0.920	0.920	5,331,000
2022-08-15	0.910	0.920	0.870	0.890	0.890	1,540,000
2022-08-12	0.900	0.920	0.880	0.910	0.910	2,252,000
2022-08-11	0.920	0.920	0.880	0.890	0.890	1,713,000
2022-08-10	0.940	0.940	0.880	0.900	0.900	2,051,500
2022-08-09	0.950	0.950	0.920	0.930	0.930	2,044,500
2022-08-08	0.960	0.980	0.910	0.920	0.920	1,508,000
2022-08-05	0.940	0.970	0.940	0.960	0.960	1,585,000
2022-08-04	0.920	0.940	0.920	0.920	0.920	1,402,000
2022-08-03	0.940	0.960	0.910	0.910	0.910	1,751,000
2022-08-02	0.980	0.980	0.900	0.940	0.940	2,309,000
2022-08-01	1.010	1.010	0.950	0.960	0.960	3,043,000
2022-07-29	1.060	1.060	1.010	1.030	1.030	4,184,000
2022-07-28	1.050	1.070	1.030	1.050	1.050	4,155,500
2022-07-27	1.120	1.120	1.030	1.040	1.040	4,048,500
2022-07-26	1.120	1.170	1.080	1.150	1.150	4,658,000
2022-07-25	1.090	1.140	1.070	1.110	1.110	3,565,000
2022-07-22	1.110	1.130	1.070	1.090	1.090	3,617,000
2022-07-21	1.160	1.160	1.100	1.110	1.110	4,252,000
2022-07-20	1.190	1.190	1.130	1.140	1.140	4,810,000
2022-07-19	1.200	1.200	1.150	1.160	1.160	2,273,500
2022-07-18	1.150	1.210	1.140	1.180	1.180	2,978,051
2022-07-15	1.160	1.160	1.100	1.120	1.120	5,453,500
2022-07-14	1.200	1.210	1.140	1.160	1.160	5,915,930
2022-07-13	1.280	1.290	1.150	1.190	1.190	9,538,500
2022-07-12	1.390	1.400	1.250	1.260	1.260	8,578,500
2022-07-11	1.530	1.530	1.390	1.400	1.400	6,243,500
2022-07-08	1.610	1.630	1.560	1.580	1.580	2,727,000
2022-07-07	1.610	1.610	1.580	1.610	1.610	1,727,000
2022-07-06	1.690	1.690	1.590	1.620	1.620	2,547,000
2022-07-05	1.650	1.670	1.590	1.650	1.650	6,889,500
2022-07-04	1.900	1.900	1.610	1.630	1.630	9,905,000
2022-06-30	1.920	1.980	1.920	1.950	1.950	2,622,000
2022-06-29	1.940	2.030	1.940	1.980	1.980	4,834,047
2022-06-28	1.900	1.940	1.890	1.930	1.930	1,638,500
2022-06-27	1.900	2.030	1.870	1.940	1.940	7,042,000
2022-06-24	1.950	1.950	1.860	1.890	1.890	2,290,012
2022-06-23	1.890	1.940	1.870	1.920	1.920	3,703,488
2022-06-22	1.950	1.950	1.860	1.890	1.890	1,998,000
2022-06-21	1.930	1.970	1.900	1.940	1.940	3,577,996
2022-06-20	1.770	1.970	1.760	1.900	1.900	8,979,810
2022-06-17	1.810	1.810	1.740	1.770	1.770	3,389,000
2022-06-16	1.900	1.900	1.790	1.800	1.800	2,897,000
2022-06-15	1.850	1.890	1.840	1.870	1.870	2,463,500
2022-06-14	1.880	1.880	1.810	1.830	1.830	2,182,500
2022-06-13	1.960	1.960	1.850	1.860	1.860	3,061,000
2022-06-10	2.080	2.080	1.980	2.000	2.000	3,141,500
2022-06-09	2.080	2.130	2.050	2.080	2.080	2,383,000
2022-06-08	2.050	2.080	2.020	2.070	2.070	2,325,500
2022-06-07	2.040	2.080	2.020	2.060	2.060	2,577,000
2022-06-06	2.010	2.030	1.960	2.010	2.010	2,457,500

← NewerPage 18 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.