Singapore markets close in 6 hours 11 minutes
Straits Times Index
3,307.64 +4.45 (+0.13%) Nikkei
38,680.95 +444.88 (+1.16%) Hang Seng
18,522.25 -56.05 (-0.30%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,701.00 -340.84 (-0.53%) CMC Crypto 200
1,372.21 +59.58 (+4.54%)
Rongsheng Petrochemical Co., Ltd. (002493.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 10:34AM CST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 11.48 | 11.62 | 11.46 | 11.53 | 11.53 | 9,776,637 |
| 06 May 2024 | 11.28 | 11.65 | 11.16 | 11.55 | 11.55 | 38,423,247 |
| 30 Apr 2024 | 11.48 | 11.54 | 11.08 | 11.21 | 11.21 | 38,205,791 |
| 29 Apr 2024 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | 41,479,732 |
| 26 Apr 2024 | 11.05 | 11.25 | 10.91 | 11.15 | 11.15 | 32,646,356 |
| 25 Apr 2024 | 10.86 | 11.10 | 10.85 | 10.93 | 10.93 | 15,862,528 |
| 24 Apr 2024 | 10.81 | 10.97 | 10.70 | 10.94 | 10.94 | 24,590,775 |
| 23 Apr 2024 | 11.28 | 11.32 | 10.76 | 10.93 | 10.93 | 36,252,587 |
| 22 Apr 2024 | 11.35 | 11.38 | 11.09 | 11.12 | 11.12 | 19,385,585 |
| 19 Apr 2024 | 11.16 | 11.46 | 11.14 | 11.32 | 11.32 | 29,948,995 |
| 18 Apr 2024 | 11.06 | 11.29 | 11.03 | 11.18 | 11.18 | 19,289,706 |
| 17 Apr 2024 | 10.88 | 11.11 | 10.85 | 11.08 | 11.08 | 20,728,121 |
| 16 Apr 2024 | 11.10 | 11.25 | 10.91 | 10.94 | 10.94 | 28,666,271 |
| 15 Apr 2024 | 11.09 | 11.34 | 11.05 | 11.18 | 11.18 | 27,948,429 |
| 12 Apr 2024 | 10.97 | 11.24 | 10.93 | 11.11 | 11.11 | 18,476,765 |
| 11 Apr 2024 | 11.00 | 11.08 | 10.84 | 10.98 | 10.98 | 25,920,397 |
| 10 Apr 2024 | 11.08 | 11.17 | 11.01 | 11.07 | 11.07 | 15,358,606 |
| 09 Apr 2024 | 11.23 | 11.27 | 11.03 | 11.10 | 11.10 | 28,230,534 |
| 08 Apr 2024 | 11.34 | 11.45 | 11.23 | 11.23 | 11.23 | 27,534,070 |
| 03 Apr 2024 | 11.31 | 11.49 | 11.27 | 11.35 | 11.35 | 20,911,320 |
| 02 Apr 2024 | 11.21 | 11.42 | 11.21 | 11.32 | 11.32 | 27,328,212 |
| 01 Apr 2024 | 11.02 | 11.27 | 10.99 | 11.22 | 11.22 | 24,714,869 |
| 29 Mar 2024 | 10.91 | 11.16 | 10.86 | 11.01 | 11.01 | 16,077,605 |
| 28 Mar 2024 | 10.70 | 10.95 | 10.70 | 10.85 | 10.85 | 13,768,196 |
| 27 Mar 2024 | 10.97 | 11.00 | 10.67 | 10.75 | 10.75 | 16,545,050 |
| 26 Mar 2024 | 10.77 | 10.99 | 10.76 | 10.97 | 10.97 | 22,343,865 |
| 25 Mar 2024 | 10.76 | 10.92 | 10.65 | 10.83 | 10.83 | 24,197,660 |
| 22 Mar 2024 | 10.86 | 10.92 | 10.75 | 10.82 | 10.82 | 18,526,484 |
| 21 Mar 2024 | 10.88 | 11.00 | 10.81 | 10.93 | 10.93 | 19,827,386 |
| 20 Mar 2024 | 10.83 | 11.01 | 10.82 | 10.91 | 10.91 | 14,790,970 |
| 19 Mar 2024 | 11.05 | 11.13 | 10.86 | 10.89 | 10.89 | 22,627,230 |
| 18 Mar 2024 | 10.76 | 11.10 | 10.65 | 11.04 | 11.04 | 42,606,877 |
| 15 Mar 2024 | 10.63 | 10.77 | 10.45 | 10.73 | 10.73 | 28,256,651 |
| 14 Mar 2024 | 10.63 | 10.70 | 10.54 | 10.63 | 10.63 | 22,034,636 |
| 13 Mar 2024 | 10.82 | 10.83 | 10.65 | 10.66 | 10.66 | 15,062,020 |
| 12 Mar 2024 | 10.78 | 10.86 | 10.63 | 10.82 | 10.82 | 29,948,451 |
| 11 Mar 2024 | 10.77 | 10.85 | 10.66 | 10.77 | 10.77 | 25,274,175 |
| 08 Mar 2024 | 10.33 | 10.79 | 10.33 | 10.79 | 10.79 | 53,565,631 |
| 07 Mar 2024 | 10.18 | 10.54 | 10.18 | 10.34 | 10.34 | 29,665,225 |
| 06 Mar 2024 | 10.22 | 10.28 | 10.16 | 10.19 | 10.19 | 18,899,013 |
| 05 Mar 2024 | 10.30 | 10.40 | 10.18 | 10.22 | 10.22 | 22,888,250 |
| 04 Mar 2024 | 10.34 | 10.45 | 10.29 | 10.35 | 10.35 | 24,074,143 |
| 01 Mar 2024 | 10.28 | 10.35 | 10.18 | 10.32 | 10.32 | 23,306,761 |
| 29 Feb 2024 | 10.05 | 10.26 | 10.03 | 10.26 | 10.26 | 25,904,825 |
| 28 Feb 2024 | 10.17 | 10.42 | 10.10 | 10.10 | 10.10 | 35,606,456 |
| 27 Feb 2024 | 10.10 | 10.17 | 10.05 | 10.16 | 10.16 | 21,532,640 |
| 26 Feb 2024 | 10.20 | 10.23 | 10.10 | 10.10 | 10.10 | 25,047,124 |
| 23 Feb 2024 | 10.26 | 10.29 | 10.10 | 10.20 | 10.20 | 23,313,581 |
| 22 Feb 2024 | 10.20 | 10.30 | 10.16 | 10.26 | 10.26 | 19,962,520 |
| 21 Feb 2024 | 10.16 | 10.42 | 10.12 | 10.22 | 10.22 | 30,969,638 |
| 20 Feb 2024 | 10.12 | 10.25 | 10.07 | 10.23 | 10.23 | 18,738,199 |
| 19 Feb 2024 | 10.21 | 10.24 | 10.03 | 10.16 | 10.16 | 31,180,760 |
| 08 Feb 2024 | 10.12 | 10.28 | 10.00 | 10.11 | 10.11 | 38,996,668 |
| 07 Feb 2024 | 10.00 | 10.26 | 9.91 | 10.11 | 10.11 | 45,523,272 |
| 06 Feb 2024 | 9.31 | 10.05 | 9.28 | 10.02 | 10.02 | 45,625,510 |
| 05 Feb 2024 | 9.34 | 9.49 | 8.98 | 9.38 | 9.38 | 40,692,072 |
| 02 Feb 2024 | 9.46 | 9.61 | 9.04 | 9.38 | 9.38 | 30,131,154 |
| 01 Feb 2024 | 9.37 | 9.63 | 9.33 | 9.46 | 9.46 | 25,509,798 |
| 31 Jan 2024 | 9.56 | 9.71 | 9.42 | 9.47 | 9.47 | 23,427,499 |
| 30 Jan 2024 | 9.80 | 9.89 | 9.64 | 9.65 | 9.65 | 18,417,273 |
| 29 Jan 2024 | 9.98 | 10.02 | 9.83 | 9.84 | 9.84 | 20,999,359 |
| 26 Jan 2024 | 9.70 | 10.10 | 9.70 | 9.99 | 9.99 | 41,456,503 |
| 25 Jan 2024 | 9.50 | 9.77 | 9.43 | 9.75 | 9.75 | 31,365,044 |
| 24 Jan 2024 | 9.45 | 9.50 | 9.20 | 9.50 | 9.50 | 25,353,685 |
| 23 Jan 2024 | 9.30 | 9.44 | 9.18 | 9.39 | 9.39 | 26,696,963 |
| 22 Jan 2024 | 9.47 | 9.54 | 9.24 | 9.30 | 9.30 | 30,934,662 |
| 19 Jan 2024 | 9.48 | 9.63 | 9.36 | 9.45 | 9.45 | 33,256,861 |
| 18 Jan 2024 | 9.30 | 9.42 | 9.08 | 9.28 | 9.28 | 34,488,453 |
| 17 Jan 2024 | 9.52 | 9.60 | 9.36 | 9.38 | 9.38 | 27,284,578 |
| 16 Jan 2024 | 9.57 | 9.66 | 9.40 | 9.56 | 9.56 | 27,943,147 |
| 15 Jan 2024 | 9.61 | 9.71 | 9.49 | 9.61 | 9.61 | 29,133,275 |
| 12 Jan 2024 | 9.85 | 9.86 | 9.63 | 9.66 | 9.66 | 47,548,782 |
| 11 Jan 2024 | 10.02 | 10.02 | 9.77 | 9.91 | 9.91 | 43,598,137 |
| 10 Jan 2024 | 10.00 | 10.12 | 9.91 | 10.04 | 10.04 | 18,490,009 |
| 09 Jan 2024 | 10.00 | 10.08 | 9.85 | 10.06 | 10.06 | 31,923,723 |
| 08 Jan 2024 | 10.32 | 10.32 | 10.03 | 10.07 | 10.07 | 30,193,600 |
| 05 Jan 2024 | 10.30 | 10.49 | 10.19 | 10.28 | 10.28 | 41,507,381 |
| 04 Jan 2024 | 10.26 | 10.31 | 10.03 | 10.29 | 10.29 | 43,309,383 |
| 03 Jan 2024 | 10.64 | 10.64 | 10.23 | 10.31 | 10.31 | 68,109,325 |
| 02 Jan 2024 | 10.37 | 10.38 | 10.25 | 10.26 | 10.26 | 20,354,721 |
| 29 Dec 2023 | 10.32 | 10.40 | 10.24 | 10.35 | 10.35 | 26,835,335 |
| 28 Dec 2023 | 10.12 | 10.40 | 10.05 | 10.33 | 10.33 | 26,916,036 |
| 27 Dec 2023 | 10.11 | 10.13 | 10.01 | 10.12 | 10.12 | 11,685,216 |
| 26 Dec 2023 | 10.11 | 10.17 | 10.05 | 10.12 | 10.12 | 11,952,069 |
| 25 Dec 2023 | 10.08 | 10.17 | 10.03 | 10.13 | 10.13 | 15,053,001 |
| 22 Dec 2023 | 10.10 | 10.13 | 9.98 | 10.11 | 10.11 | 21,835,570 |
| 21 Dec 2023 | 10.00 | 10.15 | 9.94 | 10.10 | 10.10 | 18,111,239 |
| 20 Dec 2023 | 10.39 | 10.39 | 10.01 | 10.04 | 10.04 | 20,177,198 |
| 19 Dec 2023 | 10.09 | 10.11 | 10.00 | 10.09 | 10.09 | 13,842,250 |
| 18 Dec 2023 | 10.16 | 10.17 | 10.01 | 10.10 | 10.10 | 17,686,490 |
| 15 Dec 2023 | 10.25 | 10.36 | 10.17 | 10.18 | 10.18 | 16,425,175 |
| 14 Dec 2023 | 10.30 | 10.34 | 10.19 | 10.19 | 10.19 | 13,176,936 |
| 13 Dec 2023 | 10.38 | 10.42 | 10.22 | 10.22 | 10.22 | 16,925,298 |
| 12 Dec 2023 | 10.38 | 10.41 | 10.30 | 10.40 | 10.40 | 18,075,485 |
| 11 Dec 2023 | 10.26 | 10.46 | 10.13 | 10.43 | 10.43 | 27,705,437 |
| 08 Dec 2023 | 10.28 | 10.42 | 10.23 | 10.28 | 10.28 | 22,848,074 |
| 07 Dec 2023 | 10.31 | 10.38 | 10.19 | 10.24 | 10.24 | 22,321,399 |
| 06 Dec 2023 | 10.25 | 10.44 | 10.20 | 10.31 | 10.31 | 24,983,068 |
| 05 Dec 2023 | 10.45 | 10.51 | 10.26 | 10.27 | 10.27 | 24,745,450 |
| 04 Dec 2023 | 10.50 | 10.55 | 10.42 | 10.48 | 10.48 | 25,746,098 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.