China Rongzhong Finl Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.260	0.260	0.260	0.260	0.260	0
2024-08-09	0.260	0.260	0.260	0.260	0.260	0
2024-08-08	0.260	0.260	0.260	0.260	0.260	0
2024-08-07	0.260	0.260	0.260	0.260	0.260	0
2024-08-06	0.260	0.260	0.260	0.260	0.260	0
2024-08-05	0.260	0.260	0.260	0.260	0.260	0
2024-08-02	0.260	0.260	0.260	0.260	0.260	0
2024-08-01	0.260	0.260	0.260	0.260	0.260	0
2024-07-31	0.260	0.260	0.260	0.260	0.260	0
2024-07-30	0.260	0.260	0.260	0.260	0.260	0
2024-07-29	0.260	0.260	0.260	0.260	0.260	0
2024-07-26	0.260	0.260	0.260	0.260	0.260	0
2024-07-25	0.260	0.260	0.260	0.260	0.260	0
2024-07-24	0.260	0.260	0.260	0.260	0.260	0
2024-07-23	0.260	0.260	0.260	0.260	0.260	0
2024-07-22	0.260	0.260	0.260	0.260	0.260	0
2024-07-19	0.260	0.260	0.260	0.260	0.260	0
2024-07-18	0.260	0.260	0.260	0.260	0.260	0
2024-07-17	0.260	0.260	0.260	0.260	0.260	0
2024-07-16	0.260	0.260	0.260	0.260	0.260	0
2024-07-15	0.260	0.260	0.260	0.260	0.260	0
2024-07-12	0.260	0.260	0.260	0.260	0.260	0
2024-07-11	0.260	0.260	0.260	0.260	0.260	0
2024-07-10	0.260	0.260	0.260	0.260	0.260	0
2024-07-09	0.260	0.260	0.260	0.260	0.260	0
2024-07-08	0.260	0.260	0.260	0.260	0.260	0
2024-07-05	0.260	0.260	0.260	0.260	0.260	0
2024-07-04	0.260	0.260	0.260	0.260	0.260	11,000
2024-07-03	0.260	0.260	0.260	0.260	0.260	0
2024-07-02	0.260	0.260	0.260	0.260	0.260	1,000
2024-06-28	0.260	0.260	0.260	0.260	0.260	0
2024-06-27	0.260	0.260	0.260	0.260	0.260	0
2024-06-26	0.300	0.300	0.300	0.300	0.300	0
2024-06-25	0.360	0.360	0.360	0.360	0.360	0
2024-06-24	0.360	0.360	0.360	0.360	0.360	0
2024-06-21	0.360	0.360	0.360	0.360	0.360	0
2024-06-20	0.360	0.360	0.360	0.360	0.360	0
2024-06-19	0.370	0.370	0.370	0.370	0.370	0
2024-06-18	0.370	0.370	0.370	0.370	0.370	0
2024-06-17	0.370	0.370	0.370	0.370	0.370	0
2024-06-14	0.385	0.385	0.385	0.385	0.385	0
2024-06-13	0.385	0.385	0.385	0.385	0.385	0
2024-06-12	0.385	0.385	0.385	0.385	0.385	0
2024-06-11	0.385	0.385	0.385	0.385	0.385	0
2024-06-07	0.385	0.385	0.385	0.385	0.385	0
2024-06-06	0.600	0.740	0.385	0.385	0.385	194,000
2024-06-05	0.550	0.550	0.550	0.550	0.550	0
2024-06-04	0.355	0.580	0.355	0.580	0.580	81,000
2024-06-03	0.360	0.360	0.360	0.360	0.360	0
2024-05-31	0.365	0.365	0.365	0.365	0.365	0
2024-05-30	0.365	0.365	0.365	0.365	0.365	0
2024-05-29	0.365	0.365	0.365	0.365	0.365	0
2024-05-28	0.365	0.365	0.365	0.365	0.365	0
2024-05-27	0.365	0.365	0.365	0.365	0.365	0
2024-05-24	0.365	0.365	0.365	0.365	0.365	0
2024-05-23	0.365	0.365	0.365	0.365	0.365	0
2024-05-22	0.365	0.365	0.365	0.365	0.365	0
2024-05-21	0.390	0.390	0.365	0.365	0.365	4,000
2024-05-20	0.340	0.340	0.340	0.340	0.340	0
2024-05-17	0.340	0.340	0.340	0.340	0.340	0

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.