Rongyu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.210 | 1.250 | 1.200 | 1.230 | 1.230 | 16,841,500 |
| 2024-07-25 | 1.190 | 1.230 | 1.160 | 1.210 | 1.210 | 10,876,906 |
| 2024-07-24 | 1.220 | 1.240 | 1.180 | 1.190 | 1.190 | 11,675,000 |
| 2024-07-23 | 1.230 | 1.260 | 1.220 | 1.240 | 1.240 | 16,166,500 |
| 2024-07-22 | 1.190 | 1.260 | 1.150 | 1.230 | 1.230 | 21,372,300 |
| 2024-07-19 | 1.200 | 1.200 | 1.180 | 1.190 | 1.190 | 9,322,300 |
| 2024-07-18 | 1.220 | 1.220 | 1.170 | 1.200 | 1.200 | 14,775,500 |
| 2024-07-17 | 1.230 | 1.250 | 1.210 | 1.220 | 1.220 | 8,913,600 |
| 2024-07-16 | 1.240 | 1.250 | 1.210 | 1.230 | 1.230 | 10,462,062 |
| 2024-07-15 | 1.260 | 1.270 | 1.220 | 1.230 | 1.230 | 11,746,700 |
| 2024-07-12 | 1.280 | 1.320 | 1.260 | 1.270 | 1.270 | 18,084,800 |
| 2024-07-11 | 1.240 | 1.280 | 1.210 | 1.280 | 1.280 | 23,907,706 |
| 2024-07-10 | 1.240 | 1.250 | 1.210 | 1.220 | 1.220 | 12,086,800 |
| 2024-07-09 | 1.200 | 1.260 | 1.190 | 1.260 | 1.260 | 21,787,100 |
| 2024-07-08 | 1.280 | 1.320 | 1.210 | 1.220 | 1.220 | 24,432,400 |
| 2024-07-05 | 1.230 | 1.330 | 1.220 | 1.290 | 1.290 | 31,312,800 |
| 2024-07-04 | 1.300 | 1.320 | 1.210 | 1.230 | 1.230 | 31,025,000 |
| 2024-07-03 | 1.300 | 1.400 | 1.270 | 1.340 | 1.340 | 47,124,390 |
| 2024-07-02 | 1.160 | 1.340 | 1.160 | 1.270 | 1.270 | 40,278,790 |
| 2024-07-01 | 1.350 | 1.370 | 1.250 | 1.250 | 1.250 | 13,193,000 |
| 2024-06-28 | 1.410 | 1.450 | 1.380 | 1.390 | 1.390 | 14,239,000 |
| 2024-06-27 | 1.470 | 1.490 | 1.400 | 1.410 | 1.410 | 15,339,500 |
| 2024-06-26 | 1.420 | 1.490 | 1.400 | 1.480 | 1.480 | 12,147,300 |
| 2024-06-25 | 1.400 | 1.440 | 1.400 | 1.430 | 1.430 | 16,157,900 |
| 2024-06-24 | 1.460 | 1.480 | 1.400 | 1.410 | 1.410 | 25,327,234 |
| 2024-06-21 | 1.590 | 1.610 | 1.480 | 1.500 | 1.500 | 26,325,650 |
| 2024-06-20 | 1.540 | 1.710 | 1.520 | 1.620 | 1.620 | 37,480,100 |
| 2024-06-19 | 1.520 | 1.580 | 1.480 | 1.550 | 1.550 | 18,390,907 |
| 2024-06-18 | 1.440 | 1.510 | 1.420 | 1.500 | 1.500 | 12,735,460 |
| 2024-06-17 | 1.470 | 1.490 | 1.440 | 1.440 | 1.440 | 11,971,900 |
| 2024-06-14 | 1.520 | 1.520 | 1.460 | 1.470 | 1.470 | 12,060,360 |
| 2024-06-13 | 1.550 | 1.570 | 1.490 | 1.500 | 1.500 | 15,747,900 |
| 2024-06-12 | 1.500 | 1.560 | 1.470 | 1.550 | 1.550 | 17,011,800 |
| 2024-06-11 | 1.540 | 1.560 | 1.450 | 1.490 | 1.490 | 17,676,202 |
| 2024-06-07 | 1.490 | 1.570 | 1.480 | 1.530 | 1.530 | 23,824,900 |
| 2024-06-06 | 1.600 | 1.600 | 1.410 | 1.450 | 1.450 | 28,927,800 |
| 2024-06-05 | 1.600 | 1.620 | 1.560 | 1.570 | 1.570 | 14,900,400 |
| 2024-06-04 | 1.670 | 1.670 | 1.590 | 1.620 | 1.620 | 17,980,400 |
| 2024-06-03 | 1.730 | 1.740 | 1.650 | 1.680 | 1.680 | 15,380,900 |
| 2024-05-31 | 1.760 | 1.770 | 1.720 | 1.730 | 1.730 | 10,160,100 |
| 2024-05-30 | 1.780 | 1.800 | 1.750 | 1.760 | 1.760 | 10,541,900 |
| 2024-05-29 | 1.770 | 1.830 | 1.760 | 1.800 | 1.800 | 11,874,700 |
| 2024-05-28 | 1.790 | 1.810 | 1.760 | 1.770 | 1.770 | 11,715,600 |
| 2024-05-27 | 1.810 | 1.830 | 1.760 | 1.800 | 1.800 | 15,504,900 |
| 2024-05-24 | 1.830 | 1.860 | 1.780 | 1.810 | 1.810 | 22,210,900 |
| 2024-05-23 | 1.850 | 1.870 | 1.780 | 1.780 | 1.780 | 30,237,900 |
| 2024-05-22 | 1.900 | 2.080 | 1.880 | 1.920 | 1.920 | 47,725,200 |
| 2024-05-21 | 1.960 | 1.970 | 1.760 | 1.890 | 1.890 | 49,214,314 |
| 2024-05-20 | 2.090 | 2.100 | 1.950 | 1.960 | 1.960 | 28,545,820 |
| 2024-05-17 | 2.050 | 2.120 | 2.040 | 2.100 | 2.100 | 14,866,200 |
| 2024-05-16 | 2.050 | 2.110 | 2.050 | 2.060 | 2.060 | 9,506,400 |
| 2024-05-15 | 2.060 | 2.100 | 2.030 | 2.060 | 2.060 | 9,197,660 |
| 2024-05-14 | 2.080 | 2.110 | 2.070 | 2.070 | 2.070 | 9,461,600 |
| 2024-05-13 | 2.110 | 2.130 | 2.050 | 2.070 | 2.070 | 15,359,800 |
| 2024-05-10 | 2.180 | 2.190 | 2.110 | 2.130 | 2.130 | 13,059,400 |
| 2024-05-09 | 2.120 | 2.190 | 2.110 | 2.160 | 2.160 | 17,814,400 |
| 2024-05-08 | 2.130 | 2.180 | 2.070 | 2.130 | 2.130 | 20,779,107 |
| 2024-05-07 | 2.200 | 2.210 | 2.090 | 2.110 | 2.110 | 18,481,887 |
| 2024-05-06 | 2.110 | 2.240 | 2.110 | 2.160 | 2.160 | 29,600,802 |
| 2024-04-30 | 2.030 | 2.150 | 1.960 | 2.070 | 2.070 | 37,000,885 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.