Shenzhen - Delayed Quote CNY

Chengdu RML Technology Co., Ltd. (301050.SZ)

51.14

-0.07

(-0.14%)

At close: 3:04:04 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	54.81	52.77	51.06	51.14	51.14	9,933,024
May 15, 2025	52.31	53.08	51.13	51.21	51.21	11,139,343
May 14, 2025	53.76	54.18	52.23	52.43	52.43	13,996,560
May 13, 2025	55.51	55.96	53.54	53.59	53.59	23,005,288
May 12, 2025	53.33	58.58	52.56	56.63	56.63	33,418,075
May 9, 2025	54.81	57.98	52.08	54.03	54.03	32,233,886
May 8, 2025	49.81	55.04	49.63	54.80	54.80	29,118,935
May 7, 2025	46.80	51.73	46.62	48.63	48.63	17,023,684
May 6, 2025	44.49	45.20	44.47	45.18	45.18	4,820,648
Apr 30, 2025	44.74	44.99	44.13	44.21	44.21	5,621,093
Apr 29, 2025	44.05	45.08	44.00	44.60	44.60	5,424,346
Apr 28, 2025	44.01	44.86	43.38	44.30	44.30	12,627,865
Apr 25, 2025	48.45	49.30	48.37	48.91	48.91	3,735,908
Apr 24, 2025	48.98	49.21	48.08	48.46	48.46	3,956,860
Apr 23, 2025	49.16	49.54	48.78	49.15	49.15	3,930,520
Apr 22, 2025	48.89	49.37	48.50	49.03	49.03	3,959,780
Apr 21, 2025	48.53	49.41	48.21	49.17	49.17	4,281,820
Apr 18, 2025	48.33	48.90	47.90	48.46	48.46	3,032,080
Apr 17, 2025	48.45	49.59	48.45	48.60	48.60	4,019,230
Apr 16, 2025	49.00	49.66	48.00	48.70	48.70	3,595,373
Apr 15, 2025	49.69	49.78	48.66	49.16	49.16	4,359,799
Apr 14, 2025	50.40	50.58	49.44	49.79	49.79	6,662,543
Apr 11, 2025	48.70	50.99	48.68	49.90	49.90	8,980,316
Apr 10, 2025	49.20	50.27	48.70	49.25	49.25	9,908,028
Apr 9, 2025	44.12	49.22	43.70	48.81	48.81	13,668,607
Apr 8, 2025	44.05	45.99	43.58	44.88	44.88	9,734,420
Apr 7, 2025	49.36	50.30	41.80	43.05	43.05	13,572,361
Apr 3, 2025	51.80	53.10	51.38	51.73	51.73	4,363,255
Apr 2, 2025	52.21	52.85	51.71	52.28	52.28	3,147,140
Apr 1, 2025	51.45	52.86	51.45	52.28	52.28	5,033,724
Mar 31, 2025	52.10	52.41	50.75	51.16	51.16	5,416,163
Mar 28, 2025	53.10	53.64	52.15	52.40	52.40	3,347,375
Mar 27, 2025	52.88	53.90	51.87	53.07	53.07	4,812,200
Mar 26, 2025	53.03	54.34	52.97	53.06	53.06	4,695,916
Mar 25, 2025	52.91	55.76	52.81	53.41	53.41	7,469,416
Mar 24, 2025	54.02	54.73	52.00	53.02	53.02	6,749,041
Mar 21, 2025	55.02	56.20	53.83	54.22	54.22	7,465,720
Mar 20, 2025	55.33	56.53	54.97	55.60	55.60	6,097,728
Mar 19, 2025	55.52	55.97	55.00	55.46	55.46	4,107,358
Mar 18, 2025	55.92	56.52	55.28	55.72	55.72	6,210,667
Mar 17, 2025	56.05	56.73	55.52	56.08	56.08	6,691,389
Mar 14, 2025	55.90	56.34	54.77	56.00	56.00	8,411,727
Mar 13, 2025	57.25	57.98	55.43	56.23	56.23	9,370,027
Mar 12, 2025	58.00	58.45	56.90	57.01	57.01	10,979,534
Mar 11, 2025	54.81	58.25	54.77	57.74	57.74	15,428,050
Mar 10, 2025	55.85	57.18	55.41	55.83	55.83	11,804,264
Mar 7, 2025	53.79	57.48	53.52	55.45	55.45	19,273,581
Mar 6, 2025	53.86	54.54	53.51	54.10	54.10	8,411,195
Mar 5, 2025	53.76	54.25	52.98	53.74	53.74	7,263,896
Mar 4, 2025	50.54	54.44	50.18	53.74	53.74	11,564,933
Mar 3, 2025	50.26	51.73	49.93	50.61	50.61	4,686,708
Feb 28, 2025	52.80	53.30	50.06	50.26	50.26	7,862,668
Feb 27, 2025	53.96	53.97	51.90	53.11	53.11	7,865,168
Feb 26, 2025	53.55	54.50	53.00	53.96	53.96	6,590,538
Feb 25, 2025	53.30	54.30	53.00	53.52	53.52	5,720,713
Feb 24, 2025	53.91	55.12	53.41	53.98	53.98	7,880,237
Feb 21, 2025	53.08	54.48	52.74	54.13	54.13	9,666,646
Feb 20, 2025	51.98	53.60	51.75	53.48	53.48	8,452,767
Feb 19, 2025	51.07	52.47	51.00	52.22	52.22	5,974,184
Feb 18, 2025	53.10	53.29	50.70	51.02	51.02	7,089,335
Feb 17, 2025	53.20	53.86	52.71	53.10	53.10	6,020,952
Feb 14, 2025	53.11	53.73	52.65	53.01	53.01	5,916,271
Feb 13, 2025	54.90	55.11	53.19	53.22	53.22	9,673,607
Feb 12, 2025	54.10	55.50	54.00	55.38	55.38	10,854,628
Feb 11, 2025	52.50	55.20	51.30	54.64	54.64	14,279,841
Feb 10, 2025	52.57	52.87	51.90	52.38	52.38	6,642,856
Feb 7, 2025	52.03	53.13	51.60	52.50	52.50	8,871,568
Feb 6, 2025	49.95	52.37	49.61	52.19	52.19	8,557,534
Feb 5, 2025	50.45	51.19	49.93	50.07	50.07	4,858,980
Jan 27, 2025	51.12	51.30	49.77	49.77	49.77	4,155,120
Jan 24, 2025	50.61	51.37	50.50	51.20	51.20	4,592,371
Jan 23, 2025	51.51	52.40	50.60	50.60	50.60	5,860,664
Jan 22, 2025	51.37	51.66	50.55	50.97	50.97	4,346,310
Jan 21, 2025	51.43	51.86	50.50	51.73	51.73	5,374,888
Jan 20, 2025	51.50	51.75	50.65	51.19	51.19	5,196,760
Jan 17, 2025	49.99	51.49	49.56	51.11	51.11	6,183,098
Jan 16, 2025	50.44	50.59	49.56	50.17	50.17	5,151,190
Jan 15, 2025	50.69	50.88	49.44	49.70	49.70	5,101,144
Jan 14, 2025	48.65	50.96	48.26	50.70	50.70	6,755,508
Jan 13, 2025	47.48	48.95	46.95	48.31	48.31	4,532,640
Jan 10, 2025	48.86	50.04	48.00	48.00	48.00	5,281,020
Jan 9, 2025	48.80	50.05	48.70	49.14	49.14	5,165,576
Jan 8, 2025	49.32	49.85	47.62	49.17	49.17	6,087,653
Jan 7, 2025	48.27	49.95	48.09	49.87	49.87	5,745,220
Jan 6, 2025	48.05	49.65	47.94	48.27	48.27	4,842,712
Jan 3, 2025	49.24	49.80	47.56	47.75	47.75	6,761,284
Jan 2, 2025	51.46	51.73	48.50	49.23	49.23	8,586,190
Dec 31, 2024	54.96	54.96	51.54	51.58	51.58	10,497,754
Dec 30, 2024	55.56	55.99	54.08	54.97	54.97	9,400,610
Dec 27, 2024	52.98	56.56	52.70	55.54	55.54	17,766,048
Dec 26, 2024	51.88	52.78	51.68	52.19	52.19	4,497,172
Dec 25, 2024	52.75	53.07	51.45	51.80	51.80	4,167,931
Dec 24, 2024	52.60	53.19	52.03	52.85	52.85	4,047,180
Dec 23, 2024	54.00	54.26	52.14	52.14	52.14	5,160,381
Dec 20, 2024	52.50	54.79	52.28	53.99	53.99	6,807,480
Dec 19, 2024	51.33	52.91	51.00	52.72	52.72	4,492,120
Dec 18, 2024	51.50	52.57	50.98	52.12	52.12	4,540,286
Dec 17, 2024	52.19	52.65	51.14	51.43	51.43	4,840,627
Dec 16, 2024	53.88	53.90	51.71	52.10	52.10	7,243,463
Dec 13, 2024	55.57	55.57	53.87	54.01	54.01	8,597,896
Dec 12, 2024	55.40	56.88	55.07	56.13	56.13	8,041,828
Dec 11, 2024	54.72	55.96	54.33	55.39	55.39	7,257,301
Dec 10, 2024	55.05	55.97	54.32	54.95	54.95	11,687,393
Dec 9, 2024	53.80	54.28	52.80	53.33	53.33	5,180,540
Dec 6, 2024	54.58	54.60	52.85	54.00	54.00	7,501,207
Dec 5, 2024	52.75	54.44	52.52	53.70	53.70	5,287,065
Dec 4, 2024	54.00	54.55	52.81	53.19	53.19	5,679,109
Dec 3, 2024	54.58	54.62	53.20	53.86	53.86	6,228,034
Dec 2, 2024	53.49	55.18	53.39	54.63	54.63	8,135,799
Nov 29, 2024	52.73	54.32	52.01	53.49	53.49	8,041,361
Nov 28, 2024	53.60	54.19	52.58	52.73	52.73	7,229,090
Nov 27, 2024	51.10	53.98	50.02	53.85	53.85	9,741,562
Nov 26, 2024	52.30	53.09	51.41	51.48	51.48	5,255,658
Nov 25, 2024	52.05	52.78	51.21	52.63	52.63	6,858,585
Nov 22, 2024	55.00	55.49	52.02	52.15	52.15	8,547,501
Nov 21, 2024	55.27	55.85	54.20	55.17	55.17	7,344,276
Nov 20, 2024	55.00	56.08	54.23	55.81	55.81	8,853,793
Nov 19, 2024	53.60	55.48	53.12	55.24	55.24	9,301,141
Nov 18, 2024	55.75	56.33	52.87	53.28	53.28	11,392,952
Nov 15, 2024	58.99	59.20	55.70	55.73	55.73	13,369,365
Nov 14, 2024	60.22	61.70	59.04	59.16	59.16	10,136,060
Nov 13, 2024	61.00	61.75	59.08	60.65	60.65	11,121,373
Nov 12, 2024	65.00	65.15	60.78	61.62	61.62	17,244,162
Nov 11, 2024	63.53	65.39	61.90	64.43	64.43	22,109,911
Nov 8, 2024	58.40	65.47	58.40	63.40	63.40	27,739,592
Nov 7, 2024	57.38	59.25	56.91	58.30	58.30	13,203,608
Nov 6, 2024	60.08	60.60	58.00	58.60	58.60	18,525,077
Nov 5, 2024	57.96	60.88	57.80	60.08	60.08	18,796,701
Nov 4, 2024	56.01	58.40	55.85	57.70	57.70	11,389,749
Nov 1, 2024	57.98	61.58	56.17	56.52	56.52	20,317,669
Oct 31, 2024	54.70	60.63	54.51	59.30	59.30	24,465,423
Oct 30, 2024	56.01	57.00	54.48	55.25	55.25	18,247,643
Oct 29, 2024	58.20	59.36	56.51	56.75	56.75	17,370,866
Oct 28, 2024	60.55	60.55	57.56	58.19	58.19	17,990,683
Oct 25, 2024	57.20	60.60	57.08	59.63	59.63	23,572,060
Oct 24, 2024	58.79	60.47	56.82	56.97	56.97	21,735,354
Oct 23, 2024	57.80	63.17	57.62	60.03	60.03	34,935,360
Oct 22, 2024	58.20	60.59	57.50	58.47	58.47	30,491,326
Oct 21, 2024	56.21	62.89	56.21	61.11	61.11	43,073,179
Oct 18, 2024	48.13	56.20	47.80	54.17	54.17	41,548,544
Oct 17, 2024	50.05	51.50	48.11	48.30	48.30	30,640,749
Oct 16, 2024	53.49	54.81	48.98	50.10	50.10	48,665,979
Oct 15, 2024	48.10	51.54	47.96	51.54	51.54	31,659,139
Oct 14, 2024	41.45	43.14	41.05	42.95	42.95	12,953,665
Oct 11, 2024	43.60	44.41	40.02	41.35	41.35	14,933,262
Oct 10, 2024	45.62	46.36	43.50	44.25	44.25	13,887,585
Oct 9, 2024	47.01	49.19	44.44	44.48	44.48	20,959,099
Oct 8, 2024	49.56	49.56	44.71	49.56	49.56	27,797,116
Sep 30, 2024	36.28	41.48	36.28	41.30	41.30	20,118,019
Sep 27, 2024	33.00	35.20	32.98	34.97	34.97	11,631,871
Sep 26, 2024	31.40	32.67	31.35	32.64	32.64	7,303,412
Sep 25, 2024	31.88	32.35	31.40	31.50	31.50	6,459,612
Sep 24, 2024	30.39	31.51	29.97	31.50	31.50	5,356,732
Sep 23, 2024	0.3 Dividend
Sep 23, 2024	30.45	30.95	30.11	30.13	30.13	2,477,436
Sep 23, 2024	1.4:1 Stock Splits
Sep 20, 2024	30.92	31.11	30.44	30.71	30.41	2,133,650
Sep 19, 2024	30.64	31.24	30.18	30.99	30.69	2,919,942
Sep 18, 2024	30.70	30.81	30.01	30.46	30.16	2,223,894
Sep 13, 2024	31.36	31.51	30.62	30.65	30.35	2,373,889
Sep 12, 2024	31.47	31.71	31.03	31.09	30.78	2,096,441
Sep 11, 2024	31.11	31.41	30.85	31.41	31.11	2,161,740
Sep 10, 2024	30.71	31.25	30.16	31.13	30.82	2,636,914
Sep 9, 2024	30.50	30.99	30.41	30.63	30.33	2,093,389
Sep 6, 2024	31.56	31.63	30.61	30.67	30.37	2,846,085
Sep 5, 2024	31.16	31.74	31.16	31.52	31.21	2,269,484
Sep 4, 2024	31.14	31.57	30.97	31.19	30.89	2,023,000
Sep 3, 2024	31.15	31.66	31.07	31.33	31.02	2,872,464
Sep 2, 2024	32.13	32.13	31.18	31.20	30.90	3,769,304
Aug 30, 2024	31.56	32.56	31.46	32.08	31.77	5,477,522
Aug 29, 2024	31.18	31.96	30.89	31.69	31.38	4,358,900
Aug 28, 2024	30.47	31.65	30.47	31.31	31.01	3,932,936
Aug 27, 2024	31.40	31.71	30.56	30.56	30.27	3,928,730
Aug 26, 2024	31.39	32.49	31.37	31.50	31.19	6,500,545
Aug 23, 2024	30.84	31.16	30.01	30.20	29.91	3,916,227
Aug 22, 2024	31.01	31.57	30.71	30.88	30.58	2,736,312
Aug 21, 2024	31.14	31.64	30.96	31.01	30.71	2,100,544
Aug 20, 2024	31.79	31.93	31.06	31.19	30.89	3,033,240
Aug 19, 2024	32.04	32.49	31.74	31.80	31.49	2,451,286
Aug 16, 2024	32.42	32.62	31.93	32.12	31.81	2,933,728
Aug 15, 2024	32.14	32.79	31.87	32.34	32.02	3,357,432
Aug 14, 2024	32.79	32.79	32.14	32.14	31.83	2,330,094
Aug 13, 2024	32.51	32.96	32.35	32.79	32.47	3,035,900
Aug 12, 2024	32.55	32.65	31.93	32.29	31.98	3,425,878
Aug 9, 2024	33.49	33.79	32.66	32.71	32.39	4,120,076
Aug 8, 2024	34.64	34.79	33.08	33.36	33.04	7,125,956
Aug 7, 2024	33.94	35.55	33.93	34.96	34.62	7,910,474
Aug 6, 2024	34.21	34.58	33.71	34.21	33.88	5,564,104
Aug 5, 2024	34.64	35.84	33.56	33.57	33.24	6,672,467
Aug 2, 2024	35.06	36.00	34.61	34.66	34.32	7,105,106
Aug 1, 2024	34.86	36.13	34.79	35.43	35.08	8,953,506
Jul 31, 2024	33.57	35.11	33.49	34.89	34.55	7,736,960
Jul 30, 2024	33.10	34.01	32.89	33.84	33.51	4,976,888
Jul 29, 2024	33.28	33.91	33.04	33.37	33.05	4,569,034
Jul 26, 2024	32.10	33.41	31.89	33.17	32.85	5,091,604
Jul 25, 2024	31.61	32.35	31.14	31.94	31.62	2,628,640
Jul 24, 2024	32.03	32.54	31.71	31.76	31.45	2,940,028
Jul 23, 2024	33.29	33.29	32.01	32.03	31.72	3,374,912
Jul 22, 2024	33.39	33.71	33.12	33.35	33.02	3,502,507
Jul 19, 2024	32.44	33.68	32.33	33.29	32.96	4,678,312
Jul 18, 2024	31.79	32.79	31.50	32.60	32.28	3,211,460
Jul 17, 2024	32.86	32.93	32.16	32.16	31.85	2,858,700
Jul 16, 2024	32.73	33.11	32.39	32.99	32.66	3,218,759
Jul 15, 2024	32.86	33.55	32.73	32.86	32.54	3,542,246
Jul 12, 2024	32.99	33.06	32.58	32.85	32.53	2,454,340
Jul 11, 2024	33.00	33.46	32.83	33.11	32.78	4,076,450
Jul 10, 2024	32.26	32.96	32.20	32.47	32.15	3,646,440
Jul 9, 2024	31.64	32.68	31.29	32.45	32.13	4,339,424
Jul 8, 2024	32.72	32.72	31.64	31.85	31.54	3,179,512
Jul 5, 2024	32.31	32.95	31.96	32.69	32.37	2,986,799
Jul 4, 2024	33.01	33.43	32.25	32.33	32.01	3,679,242
Jul 3, 2024	33.14	33.89	32.48	33.26	32.94	4,371,483
Jul 2, 2024	33.86	33.99	33.09	33.22	32.90	3,652,180
Jul 1, 2024	34.29	34.49	33.26	33.91	33.58	4,960,144
Jun 28, 2024	32.15	35.36	32.11	34.40	34.06	10,071,796
Jun 27, 2024	33.30	33.47	32.32	32.32	32.01	4,143,525
Jun 26, 2024	33.01	33.74	32.54	33.57	33.24	3,664,640
Jun 25, 2024	33.71	34.35	32.59	32.91	32.59	5,619,667
Jun 24, 2024	35.29	35.82	33.76	33.79	33.46	6,268,780
Jun 21, 2024	35.72	35.85	35.00	35.69	35.34	5,092,444
Jun 20, 2024	36.19	37.09	35.83	36.04	35.69	7,795,566
Jun 19, 2024	35.88	37.36	35.60	36.42	36.07	9,575,451
Jun 18, 2024	35.36	36.41	35.29	36.02	35.67	5,847,371
Jun 17, 2024	35.21	35.81	35.01	35.44	35.10	4,532,319
Jun 14, 2024	35.85	35.85	34.91	35.37	35.03	5,675,304
Jun 13, 2024	35.64	36.51	35.43	36.09	35.74	6,449,429
Jun 12, 2024	35.71	36.16	35.46	35.70	35.35	4,659,844
Jun 11, 2024	33.79	36.06	33.36	35.75	35.40	7,261,291
Jun 7, 2024	34.53	34.79	33.64	34.00	33.67	5,005,434
Jun 6, 2024	35.92	36.34	34.19	34.30	33.96	8,152,075
Jun 5, 2024	34.79	37.03	34.76	36.07	35.72	9,561,535
Jun 4, 2024	35.24	35.59	34.37	34.98	34.64	4,250,204
Jun 3, 2024	36.06	36.40	35.28	35.64	35.29	5,294,016
May 31, 2024	34.81	36.06	34.77	35.76	35.41	5,720,120
May 30, 2024	33.57	35.41	33.33	34.99	34.65	6,174,672
May 29, 2024	0.291429 Dividend
May 29, 2024	34.29	35.04	33.86	34.03	33.70	2,910,574
May 28, 2024	34.14	34.98	33.68	34.24	33.61	3,811,920
May 27, 2024	34.40	34.55	33.27	34.22	33.60	4,701,480
May 24, 2024	35.19	35.45	34.22	34.36	33.73	5,221,396
May 23, 2024	35.86	36.31	35.36	35.36	34.72	5,467,245
May 22, 2024	35.79	36.11	35.66	35.84	35.19	3,298,698
May 21, 2024	36.71	36.71	35.64	35.84	35.19	5,300,895
May 20, 2024	36.48	37.11	36.19	37.04	36.36	5,545,596
May 17, 2024	36.00	36.64	35.65	36.61	35.94	5,371,653
May 16, 2024	35.97	36.49	35.71	35.79	35.14	3,710,252

688502.SS MLOptic Corp.

270.37

-1.50%

300007.SZ Hanwei Electronics Group Corporation

42.22

+2.18%

002338.SZ Changchun UP Optotech Co.,Ltd.

45.38

-0.70%

300065.SZ Beijing Highlander Digital Technology Co., Ltd.

15.83

+1.02%

SRT.L SRT Marine Systems plc

65.00

-1.52%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Chengdu RML Technology Co., Ltd. (301050.SZ)

Related Tickers