Ronshine China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	2.600	2.600	2.510	2.560	2.560	2,303,500
2022-03-02	2.580	2.610	2.450	2.500	2.500	2,080,500
2022-03-01	2.480	2.580	2.480	2.580	2.580	2,185,000
2022-02-28	2.630	2.630	2.470	2.480	2.480	2,459,000
2022-02-25	2.600	2.680	2.570	2.600	2.600	2,777,500
2022-02-24	2.660	2.710	2.550	2.590	2.590	3,371,000
2022-02-23	2.640	2.700	2.570	2.690	2.690	2,537,890
2022-02-22	2.660	2.690	2.560	2.620	2.620	2,992,000
2022-02-21	2.620	2.700	2.590	2.650	2.650	3,685,500
2022-02-18	2.590	2.690	2.570	2.600	2.600	9,231,000
2022-02-17	2.620	2.630	2.540	2.590	2.590	3,060,202
2022-02-16	2.620	2.830	2.600	2.600	2.600	6,920,500
2022-02-15	2.930	2.930	2.610	2.620	2.620	3,182,800
2022-02-14	3.040	3.040	2.710	2.750	2.750	4,265,500
2022-02-11	3.310	3.360	3.000	3.060	3.060	4,085,500
2022-02-10	3.220	3.300	3.180	3.300	3.300	1,928,000
2022-02-09	3.230	3.230	3.100	3.170	3.170	1,528,000
2022-02-08	3.100	3.190	3.050	3.100	3.100	1,495,000
2022-02-07	3.350	3.350	3.170	3.200	3.200	1,463,000
2022-02-04	3.250	3.460	3.200	3.370	3.370	1,988,000
2022-01-31	3.320	3.320	3.180	3.220	3.220	669,000
2022-01-28	3.450	3.450	3.080	3.190	3.190	1,682,500
2022-01-27	3.500	3.500	3.180	3.240	3.240	1,148,000
2022-01-26	3.480	3.480	3.300	3.350	3.350	1,658,000
2022-01-25	3.390	3.390	3.220	3.290	3.290	1,639,500
2022-01-24	3.500	3.520	3.360	3.390	3.390	1,481,000
2022-01-21	3.390	3.490	3.380	3.470	3.470	2,500,470
2022-01-20	3.270	3.410	3.270	3.330	3.330	2,093,249
2022-01-19	3.210	3.300	3.210	3.290	3.290	1,622,500
2022-01-18	3.240	3.330	3.160	3.200	3.200	2,138,000
2022-01-17	3.230	3.300	3.170	3.200	3.200	1,315,500
2022-01-14	3.200	3.400	3.200	3.330	3.330	2,440,500
2022-01-13	3.350	3.380	3.160	3.200	3.200	2,356,500
2022-01-12	3.450	3.460	3.360	3.430	3.430	1,806,500
2022-01-11	3.370	3.480	3.270	3.450	3.450	2,747,000
2022-01-10	3.250	3.330	3.190	3.300	3.300	2,512,000
2022-01-07	3.140	3.260	3.080	3.250	3.250	1,980,405
2022-01-06	3.210	3.210	3.090	3.140	3.140	1,758,000
2022-01-05	3.060	3.250	3.060	3.130	3.130	2,300,000
2022-01-04	3.100	3.200	3.000	3.120	3.120	2,286,500
2022-01-03	3.050	3.100	2.980	3.090	3.090	1,713,000
2021-12-31	3.000	3.020	2.930	3.000	3.000	1,103,500
2021-12-30	2.950	2.970	2.880	2.910	2.910	1,850,000
2021-12-29	2.940	2.970	2.880	2.920	2.920	1,974,500
2021-12-28	2.870	2.950	2.850	2.930	2.930	1,985,500
2021-12-24	2.900	2.900	2.830	2.860	2.860	1,131,000
2021-12-23	2.820	2.900	2.800	2.830	2.830	1,878,000
2021-12-22	2.740	2.810	2.680	2.810	2.810	2,178,500
2021-12-21	2.690	2.750	2.590	2.720	2.720	2,286,500
2021-12-20	3.080	3.080	2.620	2.630	2.630	2,148,000
2021-12-17	2.850	2.860	2.780	2.780	2.780	2,195,000
2021-12-16	2.820	2.880	2.790	2.820	2.820	1,842,000
2021-12-15	2.820	2.870	2.770	2.810	2.810	2,283,500
2021-12-14	2.980	2.980	2.800	2.800	2.800	2,850,000
2021-12-13	3.120	3.140	2.960	2.980	2.980	1,710,500
2021-12-10	3.110	3.150	3.040	3.080	3.080	1,883,000
2021-12-09	3.070	3.110	3.050	3.090	3.090	1,988,500
2021-12-08	3.080	3.110	3.020	3.050	3.050	1,963,000
2021-12-07	2.890	3.070	2.890	3.070	3.070	2,134,500
2021-12-06	2.940	2.980	2.830	2.870	2.870	2,364,000

← NewerPage 20 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.