Ronshine China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	2.050	2.080	2.010	2.030	2.030	1,677,500
2022-06-01	2.130	2.150	2.060	2.080	2.080	2,279,500
2022-05-31	2.050	2.130	2.010	2.090	2.090	2,824,000
2022-05-30	2.080	2.080	2.020	2.040	2.040	2,065,500
2022-05-27	2.040	2.060	2.000	2.040	2.040	2,631,500
2022-05-26	2.040	2.040	1.950	2.030	2.030	2,192,500
2022-05-25	2.030	2.040	1.980	2.010	2.010	2,057,500
2022-05-24	2.070	2.080	1.980	1.990	1.990	1,547,000
2022-05-23	2.090	2.090	2.020	2.050	2.050	1,488,000
2022-05-20	2.120	2.120	2.040	2.080	2.080	2,366,500
2022-05-19	2.060	2.100	2.040	2.090	2.090	2,184,000
2022-05-18	2.090	2.120	2.030	2.100	2.100	2,108,000
2022-05-17	2.070	2.080	2.010	2.080	2.080	2,697,500
2022-05-16	2.110	2.130	1.990	2.050	2.050	2,256,000
2022-05-13	1.950	2.020	1.920	2.020	2.020	2,830,480
2022-05-12	2.060	2.060	1.900	1.920	1.920	2,866,520
2022-05-11	2.160	2.160	1.990	1.990	1.990	2,778,500
2022-05-10	2.090	2.170	1.990	2.140	2.140	3,735,500
2022-05-06	2.320	2.320	2.000	2.030	2.030	3,960,500
2022-05-05	2.460	2.510	2.300	2.320	2.320	4,473,500
2022-05-04	2.590	2.590	2.490	2.560	2.560	1,503,000
2022-05-03	2.360	2.570	2.350	2.570	2.570	2,206,500
2022-04-29	2.200	2.330	2.120	2.330	2.330	2,377,500
2022-04-28	2.200	2.200	2.090	2.190	2.190	2,358,000
2022-04-27	2.170	2.180	2.050	2.140	2.140	4,856,000
2022-04-26	2.110	2.210	2.080	2.140	2.140	2,760,500
2022-04-25	2.120	2.120	2.010	2.070	2.070	1,494,000
2022-04-22	2.080	2.180	2.030	2.080	2.080	2,796,500
2022-04-21	2.200	2.200	2.100	2.110	2.110	1,673,000
2022-04-20	2.310	2.320	2.160	2.180	2.180	1,876,000
2022-04-19	2.370	2.370	2.240	2.290	2.290	1,653,500
2022-04-14	2.400	2.430	2.310	2.410	2.410	2,308,500
2022-04-13	2.270	2.330	2.240	2.280	2.280	2,032,500
2022-04-12	2.320	2.320	2.230	2.260	2.260	1,878,500
2022-04-11	2.450	2.460	2.280	2.290	2.290	1,220,500
2022-04-08	2.470	2.530	2.430	2.490	2.490	3,717,500
2022-04-07	2.600	2.610	2.430	2.450	2.450	1,875,000
2022-04-06	2.480	2.700	2.480	2.590	2.590	4,677,597
2022-04-04	2.490	2.620	2.450	2.560	2.560	2,507,000
2022-04-01	2.330	2.490	2.240	2.440	2.440	2,203,000
2022-03-31	2.380	2.430	2.290	2.330	2.330	2,454,326
2022-03-30	2.180	2.410	2.130	2.410	2.410	3,795,000
2022-03-29	2.230	2.230	2.090	2.110	2.110	1,696,240
2022-03-28	2.280	2.280	2.180	2.220	2.220	1,977,500
2022-03-25	2.350	2.380	2.250	2.280	2.280	1,392,000
2022-03-24	2.440	2.470	2.320	2.340	2.340	1,632,000
2022-03-23	2.400	2.450	2.330	2.420	2.420	2,564,000
2022-03-22	2.280	2.390	2.190	2.390	2.390	2,695,500
2022-03-21	2.450	2.450	2.260	2.270	2.270	3,683,000
2022-03-18	2.350	2.480	2.280	2.450	2.450	5,581,000
2022-03-17	2.200	2.490	2.150	2.420	2.420	12,890,500
2022-03-16	2.050	2.060	1.860	2.020	2.020	5,547,500
2022-03-15	2.110	2.110	1.860	1.980	1.980	6,707,500
2022-03-14	2.310	2.350	2.060	2.060	2.060	4,467,790
2022-03-11	2.370	2.370	2.270	2.350	2.350	2,003,000
2022-03-10	2.470	2.470	2.370	2.370	2.370	4,386,000
2022-03-09	2.500	2.590	2.350	2.370	2.370	4,067,200
2022-03-08	2.530	2.570	2.480	2.490	2.490	4,179,600
2022-03-07	2.460	2.570	2.390	2.530	2.530	3,941,500
2022-03-04	2.570	2.570	2.440	2.460	2.460	2,345,000

← NewerPage 19 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.