Ronshine China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 2.940 | 2.980 | 2.830 | 2.870 | 2.870 | 2,364,000 |
| 2021-12-03 | 2.900 | 2.940 | 2.830 | 2.920 | 2.920 | 3,025,500 |
| 2021-12-02 | 2.960 | 2.960 | 2.870 | 2.900 | 2.900 | 2,029,500 |
| 2021-12-01 | 3.020 | 3.020 | 2.880 | 2.890 | 2.890 | 1,843,500 |
| 2021-11-30 | 3.000 | 3.010 | 2.910 | 2.980 | 2.980 | 3,412,000 |
| 2021-11-29 | 3.030 | 3.030 | 2.880 | 2.900 | 2.900 | 1,732,000 |
| 2021-11-26 | 3.060 | 3.060 | 2.990 | 3.020 | 3.020 | 1,816,000 |
| 2021-11-25 | 3.090 | 3.110 | 3.000 | 3.090 | 3.090 | 1,975,500 |
| 2021-11-24 | 3.090 | 3.090 | 3.010 | 3.050 | 3.050 | 1,812,000 |
| 2021-11-23 | 3.150 | 3.150 | 3.010 | 3.040 | 3.040 | 2,036,000 |
| 2021-11-22 | 3.220 | 3.220 | 3.050 | 3.060 | 3.060 | 1,626,500 |
| 2021-11-19 | 3.050 | 3.200 | 3.010 | 3.190 | 3.190 | 3,031,000 |
| 2021-11-18 | 3.080 | 3.100 | 2.970 | 3.000 | 3.000 | 2,174,500 |
| 2021-11-17 | 3.100 | 3.100 | 3.020 | 3.070 | 3.070 | 1,828,500 |
| 2021-11-16 | 3.170 | 3.170 | 3.040 | 3.070 | 3.070 | 1,714,000 |
| 2021-11-15 | 3.300 | 3.300 | 3.030 | 3.060 | 3.060 | 1,359,500 |
| 2021-11-12 | 3.290 | 3.300 | 3.150 | 3.200 | 3.200 | 1,797,000 |
| 2021-11-11 | 3.260 | 3.270 | 3.140 | 3.260 | 3.260 | 2,611,500 |
| 2021-11-10 | 2.830 | 3.340 | 2.830 | 3.180 | 3.180 | 3,544,500 |
| 2021-11-09 | 3.030 | 3.030 | 2.840 | 2.900 | 2.900 | 2,677,500 |
| 2021-11-08 | 3.090 | 3.090 | 2.910 | 2.960 | 2.960 | 2,326,500 |
| 2021-11-05 | 3.110 | 3.110 | 2.830 | 2.940 | 2.940 | 2,459,000 |
| 2021-11-04 | 3.170 | 3.170 | 2.950 | 3.020 | 3.020 | 2,220,000 |
| 2021-11-03 | 3.130 | 3.170 | 3.010 | 3.110 | 3.110 | 2,740,000 |
| 2021-11-02 | 3.260 | 3.260 | 2.920 | 2.980 | 2.980 | 3,596,500 |
| 2021-11-01 | 3.190 | 3.240 | 3.030 | 3.060 | 3.060 | 2,660,500 |
| 2021-10-29 | 3.210 | 3.270 | 3.100 | 3.150 | 3.150 | 1,922,000 |
| 2021-10-28 | 3.380 | 3.380 | 3.190 | 3.210 | 3.210 | 2,798,500 |
| 2021-10-27 | 3.370 | 3.430 | 3.260 | 3.320 | 3.320 | 1,687,500 |
| 2021-10-26 | 3.660 | 3.660 | 3.310 | 3.350 | 3.350 | 1,732,500 |
| 2021-10-25 | 3.500 | 3.510 | 3.350 | 3.380 | 3.380 | 1,695,000 |
| 2021-10-22 | 3.560 | 3.620 | 3.410 | 3.580 | 3.580 | 3,338,000 |
| 2021-10-21 | 3.410 | 3.500 | 3.370 | 3.460 | 3.460 | 3,706,000 |
| 2021-10-20 | 3.420 | 3.420 | 3.330 | 3.370 | 3.370 | 1,729,000 |
| 2021-10-19 | 3.440 | 3.440 | 3.340 | 3.360 | 3.360 | 724,500 |
| 2021-10-18 | 3.370 | 3.450 | 3.310 | 3.400 | 3.400 | 2,213,000 |
← NewerPage 21 of 21 · 1,236 trading days
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.