Royal Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 4.480 | 4.480 | 4.190 | 4.280 | 4.280 | 8,769,800 |
| 2021-11-05 | 4.440 | 4.470 | 4.340 | 4.340 | 4.340 | 5,733,905 |
| 2021-11-04 | 4.370 | 4.450 | 4.320 | 4.440 | 4.440 | 6,697,883 |
| 2021-11-03 | 4.340 | 4.420 | 4.320 | 4.380 | 4.380 | 3,816,574 |
| 2021-11-02 | 4.400 | 4.440 | 4.280 | 4.340 | 4.340 | 5,687,603 |
| 2021-11-01 | 4.440 | 4.440 | 4.350 | 4.400 | 4.400 | 4,131,313 |
| 2021-10-29 | 4.310 | 4.450 | 4.270 | 4.440 | 4.440 | 6,604,756 |
| 2021-10-28 | 4.390 | 4.400 | 4.220 | 4.260 | 4.260 | 10,389,200 |
| 2021-10-27 | 4.410 | 4.430 | 4.370 | 4.370 | 4.370 | 6,810,700 |
| 2021-10-26 | 4.590 | 4.590 | 4.530 | 4.550 | 4.550 | 3,495,900 |
| 2021-10-25 | 4.680 | 4.700 | 4.530 | 4.580 | 4.580 | 5,224,850 |
| 2021-10-22 | 4.690 | 4.780 | 4.650 | 4.670 | 4.670 | 4,259,100 |
| 2021-10-21 | 4.760 | 4.770 | 4.640 | 4.690 | 4.690 | 5,612,060 |
| 2021-10-20 | 4.800 | 4.830 | 4.720 | 4.780 | 4.780 | 6,519,500 |
| 2021-10-19 | 4.900 | 4.930 | 4.760 | 4.780 | 4.780 | 9,067,200 |
| 2021-10-18 | 4.820 | 4.960 | 4.680 | 4.950 | 4.950 | 9,020,900 |
| 2021-10-15 | 4.900 | 4.990 | 4.880 | 4.890 | 4.890 | 6,918,533 |
| 2021-10-14 | 4.860 | 4.940 | 4.810 | 4.930 | 4.930 | 6,799,764 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-08-18 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.