Ronshine China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.330	0.330	0.305	0.315	0.315	2,457,000
2025-02-07	0.275	0.325	0.270	0.320	0.320	9,069,500
2025-02-06	0.290	0.290	0.265	0.275	0.275	4,189,500
2025-02-05	0.290	0.305	0.280	0.290	0.290	3,347,500
2025-02-04	0.275	0.310	0.270	0.295	0.295	7,160,500
2025-02-03	0.265	0.275	0.260	0.275	0.275	1,395,500
2025-01-28	0.290	0.290	0.265	0.275	0.275	809,500
2025-01-27	0.265	0.285	0.265	0.275	0.275	1,909,000
2025-01-24	0.255	0.285	0.255	0.265	0.265	2,863,500
2025-01-23	0.255	0.270	0.255	0.255	0.255	3,703,000
2025-01-22	0.280	0.280	0.260	0.260	0.260	4,098,500
2025-01-21	0.265	0.320	0.255	0.275	0.275	24,860,000
2025-01-20	0.265	0.280	0.260	0.260	0.260	3,785,500
2025-01-17	0.275	0.275	0.255	0.260	0.260	3,283,500
2025-01-16	0.270	0.290	0.270	0.270	0.270	4,141,000
2025-01-15	0.260	0.270	0.255	0.265	0.265	2,397,000
2025-01-14	0.270	0.285	0.255	0.275	0.275	3,927,000
2025-01-13	0.242	0.265	0.231	0.265	0.265	5,571,500
2025-01-10	0.275	0.275	0.239	0.243	0.243	8,771,500
2025-01-09	0.300	0.315	0.280	0.280	0.280	3,557,500
2025-01-08	0.300	0.315	0.275	0.300	0.300	7,153,500
2025-01-07	0.310	0.320	0.300	0.315	0.315	2,166,000
2025-01-06	0.350	0.350	0.310	0.310	0.310	4,310,000
2025-01-03	0.370	0.370	0.350	0.355	0.355	2,844,500
2025-01-02	0.375	0.390	0.355	0.370	0.370	4,954,500
2024-12-31	0.365	0.390	0.365	0.375	0.375	940,500
2024-12-30	0.390	0.390	0.365	0.375	0.375	4,436,500
2024-12-27	0.400	0.400	0.365	0.395	0.395	7,004,500
2024-12-24	0.400	0.410	0.395	0.400	0.400	1,792,500
2024-12-23	0.400	0.415	0.395	0.400	0.400	3,407,500
2024-12-20	0.410	0.430	0.400	0.420	0.420	6,182,000
2024-12-19	0.415	0.415	0.390	0.410	0.410	3,928,000
2024-12-18	0.440	0.455	0.430	0.430	0.430	3,839,000
2024-12-17	0.445	0.460	0.440	0.440	0.440	3,246,000
2024-12-16	0.465	0.465	0.435	0.445	0.445	3,716,500
2024-12-13	0.500	0.500	0.445	0.465	0.465	14,165,500
2024-12-12	0.520	0.550	0.495	0.520	0.520	9,057,500
2024-12-11	0.500	0.550	0.485	0.520	0.520	10,556,500
2024-12-10	0.580	0.630	0.480	0.500	0.500	30,568,000
2024-12-09	0.440	0.560	0.410	0.510	0.510	24,354,000
2024-12-06	0.420	0.450	0.395	0.435	0.435	6,993,500
2024-12-05	0.435	0.435	0.415	0.415	0.415	3,976,500
2024-12-04	0.455	0.455	0.425	0.435	0.435	5,522,000
2024-12-03	0.490	0.490	0.450	0.455	0.455	9,437,500
2024-12-02	0.440	0.510	0.430	0.490	0.490	13,285,000
2024-11-29	0.395	0.475	0.395	0.440	0.440	15,115,000
2024-11-28	0.410	0.420	0.385	0.395	0.395	3,529,000
2024-11-27	0.400	0.420	0.370	0.410	0.410	10,011,500
2024-11-26	0.415	0.425	0.395	0.410	0.410	2,874,500
2024-11-25	0.425	0.425	0.385	0.415	0.415	7,453,000
2024-11-22	0.440	0.455	0.405	0.415	0.415	9,869,000
2024-11-21	0.460	0.460	0.425	0.445	0.445	8,154,000
2024-11-20	0.480	0.485	0.455	0.465	0.465	6,436,000
2024-11-19	0.495	0.520	0.470	0.480	0.480	7,479,500
2024-11-18	0.530	0.530	0.470	0.495	0.495	9,088,000
2024-11-15	0.540	0.540	0.490	0.500	0.500	8,307,500
2024-11-14	0.570	0.610	0.510	0.530	0.530	11,376,000
2024-11-13	0.580	0.590	0.550	0.570	0.570	8,276,500
2024-11-12	0.630	0.650	0.580	0.590	0.590	14,782,000
2024-11-11	0.640	0.640	0.600	0.630	0.630	14,262,500

← NewerPage 8 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.