Rongyu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 3.290 | 3.360 | 3.290 | 3.330 | 3.330 | 11,330,581 |
| 2023-10-30 | 3.330 | 3.330 | 3.240 | 3.290 | 3.290 | 12,277,500 |
| 2023-10-27 | 3.220 | 3.280 | 3.180 | 3.270 | 3.270 | 11,015,113 |
| 2023-10-26 | 3.160 | 3.200 | 3.120 | 3.190 | 3.190 | 9,489,500 |
| 2023-10-25 | 3.140 | 3.200 | 3.120 | 3.160 | 3.160 | 7,514,313 |
| 2023-10-24 | 3.050 | 3.130 | 3.020 | 3.120 | 3.120 | 8,436,200 |
| 2023-10-23 | 3.140 | 3.150 | 3.010 | 3.030 | 3.030 | 12,271,790 |
| 2023-10-20 | 3.120 | 3.200 | 3.100 | 3.140 | 3.140 | 9,399,400 |
| 2023-10-19 | 3.140 | 3.190 | 3.100 | 3.120 | 3.120 | 7,921,800 |
| 2023-10-18 | 3.230 | 3.230 | 3.130 | 3.150 | 3.150 | 7,781,159 |
| 2023-10-17 | 3.240 | 3.260 | 3.210 | 3.230 | 3.230 | 9,230,700 |
| 2023-10-16 | 3.250 | 3.270 | 3.220 | 3.240 | 3.240 | 9,467,500 |
| 2023-10-13 | 3.250 | 3.260 | 3.190 | 3.240 | 3.240 | 11,206,006 |
| 2023-10-12 | 3.200 | 3.240 | 3.170 | 3.240 | 3.240 | 10,541,100 |
| 2023-10-11 | 3.150 | 3.210 | 3.100 | 3.180 | 3.180 | 10,774,300 |
| 2023-10-10 | 3.130 | 3.170 | 3.120 | 3.130 | 3.130 | 7,048,513 |
| 2023-10-09 | 3.150 | 3.190 | 3.110 | 3.120 | 3.120 | 8,577,213 |
| 2023-09-28 | 3.150 | 3.170 | 3.110 | 3.140 | 3.140 | 7,940,400 |
| 2023-09-27 | 3.060 | 3.150 | 3.040 | 3.130 | 3.130 | 11,719,234 |
| 2023-09-26 | 3.130 | 3.140 | 3.060 | 3.070 | 3.070 | 7,103,400 |
| 2023-09-25 | 3.170 | 3.200 | 3.120 | 3.130 | 3.130 | 7,433,800 |
| 2023-09-22 | 3.100 | 3.180 | 3.090 | 3.170 | 3.170 | 8,736,700 |
| 2023-09-21 | 3.100 | 3.150 | 3.090 | 3.110 | 3.110 | 8,024,400 |
| 2023-09-20 | 3.140 | 3.150 | 3.110 | 3.120 | 3.120 | 6,317,200 |
| 2023-09-19 | 3.180 | 3.200 | 3.130 | 3.140 | 3.140 | 7,462,900 |
| 2023-09-18 | 3.170 | 3.200 | 3.110 | 3.180 | 3.180 | 11,975,700 |
| 2023-09-15 | 3.100 | 3.180 | 3.060 | 3.140 | 3.140 | 10,787,000 |
| 2023-09-14 | 3.150 | 3.150 | 3.060 | 3.080 | 3.080 | 7,940,300 |
| 2023-09-13 | 3.180 | 3.180 | 3.100 | 3.120 | 3.120 | 8,451,834 |
| 2023-09-12 | 3.140 | 3.200 | 3.140 | 3.170 | 3.170 | 7,953,800 |
| 2023-09-11 | 3.130 | 3.200 | 3.080 | 3.170 | 3.170 | 8,821,100 |
| 2023-09-08 | 3.130 | 3.160 | 3.110 | 3.120 | 3.120 | 7,364,500 |
| 2023-09-07 | 3.260 | 3.260 | 3.130 | 3.130 | 3.130 | 10,781,800 |
| 2023-09-06 | 3.210 | 3.260 | 3.210 | 3.230 | 3.230 | 7,437,570 |
| 2023-09-05 | 3.280 | 3.280 | 3.200 | 3.220 | 3.220 | 11,129,600 |
| 2023-09-04 | 3.280 | 3.300 | 3.250 | 3.270 | 3.270 | 10,630,334 |
| 2023-09-01 | 3.300 | 3.390 | 3.260 | 3.280 | 3.280 | 9,983,100 |
| 2023-08-31 | 3.370 | 3.400 | 3.290 | 3.300 | 3.300 | 13,027,100 |
| 2023-08-30 | 3.290 | 3.440 | 3.260 | 3.380 | 3.380 | 21,665,800 |
| 2023-08-29 | 3.140 | 3.290 | 3.120 | 3.280 | 3.280 | 16,803,700 |
| 2023-08-28 | 3.160 | 3.250 | 3.130 | 3.140 | 3.140 | 17,621,300 |
| 2023-08-25 | 3.080 | 3.140 | 3.030 | 3.050 | 3.050 | 11,673,900 |
| 2023-08-24 | 3.140 | 3.180 | 3.080 | 3.090 | 3.090 | 18,590,800 |
| 2023-08-23 | 3.200 | 3.220 | 3.130 | 3.140 | 3.140 | 9,600,400 |
| 2023-08-22 | 3.280 | 3.310 | 3.160 | 3.190 | 3.190 | 11,010,500 |
| 2023-08-21 | 3.260 | 3.330 | 3.250 | 3.270 | 3.270 | 9,181,600 |
| 2023-08-18 | 3.310 | 3.330 | 3.240 | 3.240 | 3.240 | 8,445,000 |
| 2023-08-17 | 3.240 | 3.310 | 3.180 | 3.300 | 3.300 | 9,883,800 |
| 2023-08-16 | 3.250 | 3.300 | 3.230 | 3.240 | 3.240 | 7,884,100 |
| 2023-08-15 | 3.270 | 3.310 | 3.220 | 3.250 | 3.250 | 7,797,200 |
| 2023-08-14 | 3.240 | 3.310 | 3.180 | 3.280 | 3.280 | 12,008,934 |
| 2023-08-11 | 3.310 | 3.350 | 3.250 | 3.250 | 3.250 | 9,789,700 |
| 2023-08-10 | 3.330 | 3.380 | 3.260 | 3.310 | 3.310 | 21,794,320 |
| 2023-08-09 | 3.340 | 3.440 | 3.310 | 3.350 | 3.350 | 17,102,681 |
| 2023-08-08 | 3.330 | 3.350 | 3.290 | 3.310 | 3.310 | 7,719,700 |
| 2023-08-07 | 3.360 | 3.390 | 3.320 | 3.340 | 3.340 | 10,549,600 |
| 2023-08-04 | 3.470 | 3.480 | 3.350 | 3.360 | 3.360 | 15,144,400 |
| 2023-08-03 | 3.390 | 3.470 | 3.360 | 3.470 | 3.470 | 18,573,700 |
| 2023-08-02 | 3.390 | 3.430 | 3.380 | 3.410 | 3.410 | 9,461,800 |
| 2023-08-01 | 3.400 | 3.440 | 3.390 | 3.410 | 3.410 | 9,509,400 |
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.