002493.SZ - Rongsheng Petrochemical Co., Ltd.

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201910.8510.9110.7710.8510.854,316,547
Aug 20, 201910.9310.9610.8210.8510.854,554,766
Aug 19, 201910.8310.9210.6810.9010.909,680,905
Aug 16, 201911.1411.1410.5010.7810.7811,566,263
Aug 15, 201911.0511.1410.9711.0011.0015,120,743
Aug 14, 201911.5511.5511.1511.2511.2510,317,491
Aug 13, 201911.5011.5611.3111.4111.414,663,926
Aug 12, 201911.5511.6911.3211.5711.5715,164,146
Aug 09, 201911.5111.6111.4011.4511.459,215,375
Aug 08, 201911.1711.5511.0811.4711.475,604,959
Aug 07, 201911.3311.3511.0811.1511.154,063,247
Aug 06, 201911.3311.4411.0211.1811.1820,928,414
Aug 05, 201911.5511.6811.4011.4411.442,930,323
Aug 02, 201911.5911.6411.3611.5311.534,636,555
Aug 01, 201911.8912.0411.6711.6911.695,324,498
Jul 31, 201911.6611.9611.6211.9011.904,614,423
Jul 30, 201911.5511.7911.4611.6611.663,938,152
Jul 29, 201911.3911.5611.2111.5311.533,239,302
Jul 26, 201911.3411.4011.2911.3511.352,178,655
Jul 25, 201911.3611.4811.2811.3411.342,581,514
Jul 24, 201911.4311.6011.3511.4011.403,304,315
Jul 23, 201911.1611.4511.1211.3111.312,998,327
Jul 22, 201911.3911.5711.1111.3211.323,069,306
Jul 19, 201911.4811.8011.4211.4811.483,035,199
Jul 18, 201911.6311.6511.4011.5311.531,798,070
Jul 17, 201911.7111.7111.5411.5711.571,893,045
Jul 16, 201911.6211.7611.5011.6511.651,596,505
Jul 15, 201911.6311.7611.0311.5611.562,932,011
Jul 12, 201911.6611.7611.5011.5711.572,560,548
Jul 11, 201911.7911.8911.6011.6211.621,996,863
Jul 10, 201911.8911.8911.6811.7711.771,245,485
Jul 09, 201911.5611.9011.5611.7711.771,846,458
Jul 08, 201912.0112.0111.7111.7711.773,965,698
Jul 05, 201912.0612.0911.9011.9511.954,284,241
Jul 04, 201912.2412.2911.9012.0712.075,832,574
Jul 03, 201912.3012.3212.1812.2812.285,979,496
Jul 02, 201912.2712.8012.1412.5912.5910,292,204
Jul 01, 201912.3312.4112.1512.2612.264,869,044
Jun 28, 201912.2012.2511.9312.0612.064,144,921
Jun 27, 201912.0712.3712.0512.1512.156,175,519
Jun 26, 201912.0012.3011.9012.0112.013,917,875
Jun 25, 201912.1712.2011.8111.9611.963,391,835
Jun 24, 201912.1412.2112.0212.0312.034,778,927
Jun 21, 201912.1312.4012.0912.1312.135,677,606
Jun 20, 201911.9412.2311.7612.1512.158,322,448
Jun 19, 201912.1212.2911.7611.9311.937,471,968
Jun 18, 201912.0012.0611.9011.9611.962,845,611
Jun 17, 201911.7312.0011.7311.9811.983,512,874
Jun 14, 201911.6812.0311.6511.8511.856,941,154
Jun 13, 201911.6511.7511.5111.7111.713,645,903
Jun 12, 201911.4011.7211.3511.7011.704,965,978
Jun 11, 201911.1811.5711.1211.4611.466,050,979
Jun 10, 201911.1611.2811.0511.1811.183,774,271
Jun 06, 201911.0511.2110.9511.1611.165,164,325
Jun 05, 201911.2011.3211.1011.1211.123,138,639
Jun 04, 201911.1711.2311.0511.1911.193,888,035
Jun 03, 201911.4811.5911.0711.1711.175,541,416
May 31, 201911.5211.5211.3311.4811.483,381,169
May 30, 201911.5511.5811.2811.4411.445,957,432
May 29, 201911.7011.7011.5011.5711.573,555,627
May 28, 201911.6511.9511.4711.7311.737,369,878
May 28, 20190.1 Dividend
May 27, 201911.3811.7811.3811.7111.614,613,618
May 24, 201911.4411.6911.1811.3711.277,148,562
May 23, 201911.8011.9511.4111.4411.344,565,300
May 22, 201912.0912.1211.8611.9211.822,599,400
May 21, 201911.8012.0011.7311.9411.844,852,578
May 20, 201911.8611.9511.3911.6611.567,842,006
May 17, 201912.0812.1811.8111.9711.877,631,649
May 16, 201912.0112.1612.0112.1412.045,963,834
May 15, 201912.1312.2011.9512.0611.969,225,207
May 14, 201911.9612.2411.9612.0911.998,621,169
May 13, 201912.4312.4312.0812.1012.006,118,121
May 10, 201912.2612.5612.1212.5012.398,891,542
May 09, 201912.2012.3512.1212.1612.065,099,634
May 08, 201912.3012.5012.2012.2512.156,131,870
May 07, 201912.2712.7212.2412.5212.419,659,842
May 06, 201912.8012.9012.0112.1012.0012,488,600
Apr 26, 201912.6512.8512.5612.6612.556,185,431
Apr 25, 201913.0013.0312.7012.7412.637,527,229
Apr 24, 201913.0113.1012.8513.0512.945,710,096
Apr 23, 201912.9713.0512.7712.9012.796,756,586
Apr 22, 201913.0813.3212.8912.9712.8610,143,045
Apr 19, 201913.3213.3512.9513.0812.979,327,943
Apr 18, 201913.3013.4512.9813.3213.2110,692,233
Apr 17, 201913.2813.4513.1613.3013.199,291,924
Apr 16, 201913.0713.2612.8513.2613.157,856,219
Apr 15, 201913.4413.5513.0113.0712.969,776,963
Apr 12, 201913.2113.3713.0513.1913.087,544,360
Apr 11, 201913.7013.7813.2013.2113.1012,952,935
Apr 10, 201914.0014.0013.5313.6813.5612,158,150
Apr 09, 201914.4114.4113.8013.8813.7612,521,245
Apr 08, 201914.6815.2614.3214.4514.3323,975,012
Apr 04, 201913.8514.0713.6513.9313.819,274,971
Apr 03, 201913.8314.0713.6113.8513.7310,950,862
Apr 02, 201913.5314.0913.3113.8313.7119,252,660
Apr 01, 201912.7513.5512.7413.5113.3926,123,033
Mar 29, 201912.3312.6512.2112.6112.5013,033,731
Mar 28, 201912.4012.5112.2212.3512.246,464,129
Mar 27, 201912.4512.8012.3012.5312.4210,088,523
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...