Rongyu Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	1.910	2.040	1.900	2.040	2.040	25,264,883
2024-04-26	1.940	1.970	1.900	1.930	1.930	18,276,260
2024-04-25	1.880	1.970	1.850	1.960	1.960	17,531,100
2024-04-24	1.890	1.930	1.860	1.900	1.900	13,327,100
2024-04-23	1.790	1.890	1.780	1.870	1.870	18,044,856
2024-04-22	1.820	1.840	1.740	1.770	1.770	15,573,289
2024-04-19	1.850	1.890	1.800	1.820	1.820	17,696,000
2024-04-18	1.840	1.910	1.780	1.850	1.850	30,469,000
2024-04-17	1.570	1.870	1.570	1.850	1.850	45,643,919
2024-04-16	1.840	1.840	1.730	1.730	1.730	9,339,000
2024-04-15	2.130	2.150	1.920	1.920	1.920	27,186,200
2024-04-12	2.210	2.220	2.120	2.130	2.130	12,866,800
2024-04-11	2.180	2.230	2.140	2.190	2.190	13,850,100
2024-04-10	2.280	2.280	2.150	2.180	2.180	17,578,500
2024-04-09	2.260	2.290	2.250	2.280	2.280	13,465,692
2024-04-08	2.350	2.350	2.250	2.250	2.250	17,345,723
2024-04-03	2.390	2.410	2.340	2.370	2.370	15,156,800
2024-04-02	2.400	2.420	2.370	2.400	2.400	15,150,800
2024-04-01	2.320	2.400	2.320	2.400	2.400	16,515,248
2024-03-29	2.340	2.370	2.310	2.330	2.330	8,390,771
2024-03-28	2.270	2.350	2.250	2.340	2.340	16,023,400
2024-03-27	2.330	2.350	2.250	2.270	2.270	13,812,620
2024-03-26	2.360	2.390	2.270	2.330	2.330	16,457,284
2024-03-25	2.430	2.470	2.330	2.340	2.340	22,383,800
2024-03-22	2.520	2.570	2.440	2.450	2.450	22,114,812
2024-03-21	2.510	2.620	2.480	2.530	2.530	29,743,100
2024-03-20	2.380	2.500	2.380	2.480	2.480	29,161,900
2024-03-19	2.370	2.470	2.360	2.390	2.390	23,317,500
2024-03-18	2.330	2.410	2.310	2.380	2.380	21,483,507
2024-03-15	2.320	2.330	2.270	2.330	2.330	24,329,407
2024-03-14	2.340	2.370	2.250	2.310	2.310	18,219,800
2024-03-13	2.330	2.350	2.260	2.300	2.300	17,630,000
2024-03-12	2.350	2.370	2.270	2.340	2.340	18,828,840
2024-03-11	2.230	2.330	2.230	2.300	2.300	18,942,700
2024-03-08	2.180	2.230	2.160	2.220	2.220	16,162,400
2024-03-07	2.180	2.250	2.160	2.180	2.180	20,254,200
2024-03-06	2.150	2.210	2.120	2.170	2.170	19,024,309
2024-03-05	2.230	2.250	2.160	2.160	2.160	23,395,199
2024-03-04	2.240	2.310	2.230	2.260	2.260	23,782,987
2024-03-01	2.290	2.350	2.220	2.270	2.270	32,112,187
2024-02-29	2.180	2.270	2.160	2.260	2.260	30,965,000
2024-02-28	2.450	2.550	2.190	2.190	2.190	60,065,791
2024-02-27	2.330	2.440	2.310	2.420	2.420	39,043,809
2024-02-26	2.260	2.420	2.210	2.360	2.360	57,031,390
2024-02-23	2.120	2.240	2.120	2.200	2.200	40,219,450
2024-02-22	2.030	2.120	2.010	2.110	2.110	43,111,243
2024-02-21	1.860	2.080	1.840	2.080	2.080	37,381,924
2024-02-20	1.830	1.900	1.780	1.890	1.890	29,836,020
2024-02-19	1.750	1.840	1.680	1.830	1.830	48,231,189
2024-02-08	1.550	1.820	1.500	1.780	1.780	66,432,549
2024-02-07	1.820	1.840	1.670	1.670	1.670	42,046,900
2024-02-06	1.850	1.920	1.850	1.860	1.860	40,327,040
2024-02-05	2.250	2.270	2.060	2.060	2.060	12,378,300
2024-02-02	2.410	2.520	2.190	2.290	2.290	21,774,660
2024-02-01	2.500	2.510	2.390	2.430	2.430	26,239,400
2024-01-31	2.720	2.740	2.510	2.530	2.530	26,300,807
2024-01-30	2.870	2.910	2.740	2.770	2.770	14,906,500
2024-01-29	3.050	3.080	2.860	2.880	2.880	18,937,962
2024-01-26	3.120	3.120	3.030	3.050	3.050	17,252,740
2024-01-25	2.900	3.020	2.880	3.010	3.010	17,009,300

← NewerPage 11 of 21 · 1,218 trading daysOlder →

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.