UK markets open in 4 hours 10 minutes

Rongsheng Petrochemical Co., Ltd. (002493.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
9.75-0.03 (-0.31%)
As of 10:35AM CST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20249.609.859.709.759.7510,075,850
27 Jun 20249.9910.009.769.789.7823,821,993
26 Jun 20249.679.989.669.979.9730,289,635
25 Jun 20249.459.729.459.699.6928,538,465
24 Jun 20249.659.659.379.489.4831,711,539
21 Jun 20249.609.759.559.759.7545,010,158
20 Jun 20249.649.819.609.629.6223,374,987
19 Jun 20249.709.779.619.669.6611,964,025
18 Jun 20249.579.839.579.709.7020,630,412
17 Jun 20249.609.629.469.619.6121,973,500
14 Jun 20249.569.679.529.659.6521,233,967
13 Jun 20249.809.839.589.619.6119,914,200
12 Jun 20249.739.819.699.789.7813,696,758
11 Jun 20249.819.879.669.729.7217,391,336
07 Jun 20249.879.949.789.819.8123,909,962
06 Jun 20249.879.939.809.849.8421,581,775
05 Jun 202410.0110.089.869.889.8817,319,549
05 Jun 20240.1 Dividend
04 Jun 20249.8910.109.8110.089.9823,905,297
03 Jun 20249.9910.049.839.929.8231,149,427
31 May 202410.1810.2210.0010.029.9226,592,965
30 May 202410.3010.3810.1310.1710.0724,209,501
29 May 202410.3210.4310.3110.3710.2712,595,063
28 May 202410.4910.6010.3310.3410.2419,925,871
27 May 202410.3910.5210.3510.5010.4019,128,376
24 May 202410.4010.4910.3710.3910.2921,155,554
23 May 202410.5510.5710.4010.4310.3322,503,784
22 May 202410.6510.8610.5210.5810.4848,393,429
21 May 202410.8110.8410.6410.6910.5830,978,920
20 May 202410.9811.1610.8010.8510.7440,605,290
17 May 202410.8311.0010.8211.0010.8927,733,028
16 May 202410.8710.9910.8310.8510.7418,392,250
15 May 202410.9411.0010.8310.8710.7625,110,300
14 May 202411.0811.1710.9210.9510.8437,687,913
13 May 202411.0511.1810.9211.1010.9932,537,956
10 May 202411.3711.4011.0711.1111.0060,565,115
09 May 202411.4411.5011.3311.3711.2630,608,138
08 May 202411.5411.7011.3711.3911.2819,859,972
07 May 202411.5511.6211.4611.5611.4522,566,785
06 May 202411.2811.6511.1611.5511.4438,423,247
30 Apr 202411.4811.5411.0811.2111.1038,205,791
29 Apr 202411.2011.6011.2011.6011.4841,479,732
26 Apr 202411.0511.2510.9111.1511.0432,646,356
25 Apr 202410.8611.1010.8510.9310.8215,862,528
24 Apr 202410.8110.9710.7010.9410.8324,590,775
23 Apr 202411.2811.3210.7610.9310.8236,252,587
22 Apr 202411.3511.3811.0911.1211.0119,385,585
19 Apr 202411.1611.4611.1411.3211.2129,948,995
18 Apr 202411.0611.2911.0311.1811.0719,289,706
17 Apr 202410.8811.1110.8511.0810.9720,728,121
16 Apr 202411.1011.2510.9110.9410.8328,666,271
15 Apr 202411.0911.3411.0511.1811.0727,948,429
12 Apr 202410.9711.2410.9311.1111.0018,476,765
11 Apr 202411.0011.0810.8410.9810.8725,920,397
10 Apr 202411.0811.1711.0111.0710.9615,358,606
09 Apr 202411.2311.2711.0311.1010.9928,230,534
08 Apr 202411.3411.4511.2311.2311.1227,534,070
03 Apr 202411.3111.4911.2711.3511.2420,911,320
02 Apr 202411.2111.4211.2111.3211.2127,328,212
01 Apr 202411.0211.2710.9911.2211.1124,714,869
29 Mar 202410.9111.1610.8611.0110.9016,077,605
28 Mar 202410.7010.9510.7010.8510.7413,768,196
27 Mar 202410.9711.0010.6710.7510.6416,545,050
26 Mar 202410.7710.9910.7610.9710.8622,343,865
25 Mar 202410.7610.9210.6510.8310.7224,197,660
22 Mar 202410.8610.9210.7510.8210.7118,526,484
21 Mar 202410.8811.0010.8110.9310.8219,827,386
20 Mar 202410.8311.0110.8210.9110.8014,790,970
19 Mar 202411.0511.1310.8610.8910.7822,627,230
18 Mar 202410.7611.1010.6511.0410.9342,606,877
15 Mar 202410.6310.7710.4510.7310.6228,256,651
14 Mar 202410.6310.7010.5410.6310.5222,034,636
13 Mar 202410.8210.8310.6510.6610.5515,062,020
12 Mar 202410.7810.8610.6310.8210.7129,948,451
11 Mar 202410.7710.8510.6610.7710.6625,274,175
08 Mar 202410.3310.7910.3310.7910.6853,565,631
07 Mar 202410.1810.5410.1810.3410.2429,665,225
06 Mar 202410.2210.2810.1610.1910.0918,899,013
05 Mar 202410.3010.4010.1810.2210.1222,888,250
04 Mar 202410.3410.4510.2910.3510.2524,074,143
01 Mar 202410.2810.3510.1810.3210.2223,306,761
29 Feb 202410.0510.2610.0310.2610.1625,904,825
28 Feb 202410.1710.4210.1010.1010.0035,606,456
27 Feb 202410.1010.1710.0510.1610.0621,532,640
26 Feb 202410.2010.2310.1010.1010.0025,047,124
23 Feb 202410.2610.2910.1010.2010.1023,313,581
22 Feb 202410.2010.3010.1610.2610.1619,962,520
21 Feb 202410.1610.4210.1210.2210.1230,969,638
20 Feb 202410.1210.2510.0710.2310.1318,738,199
19 Feb 202410.2110.2410.0310.1610.0631,180,760
08 Feb 202410.1210.2810.0010.1110.0138,996,668
07 Feb 202410.0010.269.9110.1110.0145,523,272
06 Feb 20249.3110.059.2810.029.9245,625,510
05 Feb 20249.349.498.989.389.2940,692,072
02 Feb 20249.469.619.049.389.2930,131,154
01 Feb 20249.379.639.339.469.3725,509,798
31 Jan 20249.569.719.429.479.3823,427,499
30 Jan 20249.809.899.649.659.5518,417,273
29 Jan 20249.9810.029.839.849.7420,999,359
26 Jan 20249.7010.109.709.999.8941,456,503
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...