Rongyu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 3.360 | 3.420 | 3.350 | 3.420 | 3.420 | 12,312,681 |
| 2023-07-28 | 3.270 | 3.420 | 3.260 | 3.370 | 3.370 | 17,895,549 |
| 2023-07-27 | 3.300 | 3.310 | 3.260 | 3.290 | 3.290 | 12,812,500 |
| 2023-07-26 | 3.210 | 3.330 | 3.210 | 3.310 | 3.310 | 19,888,919 |
| 2023-07-25 | 3.210 | 3.230 | 3.190 | 3.230 | 3.230 | 7,448,706 |
| 2023-07-24 | 3.180 | 3.230 | 3.160 | 3.190 | 3.190 | 7,225,500 |
| 2023-07-21 | 3.150 | 3.220 | 3.130 | 3.190 | 3.190 | 8,287,600 |
| 2023-07-20 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 5,793,200 |
| 2023-07-19 | 3.180 | 3.240 | 3.170 | 3.190 | 3.190 | 6,434,800 |
| 2023-07-18 | 3.180 | 3.210 | 3.150 | 3.200 | 3.200 | 7,357,900 |
| 2023-07-17 | 3.160 | 3.200 | 3.120 | 3.190 | 3.190 | 7,849,200 |
| 2023-07-14 | 3.170 | 3.180 | 3.130 | 3.140 | 3.140 | 5,511,411 |
| 2023-07-13 | 3.160 | 3.190 | 3.120 | 3.180 | 3.180 | 6,947,738 |
| 2023-07-12 | 3.190 | 3.190 | 3.130 | 3.130 | 3.130 | 6,104,900 |
| 2023-07-11 | 3.180 | 3.180 | 3.130 | 3.170 | 3.170 | 5,216,700 |
| 2023-07-10 | 3.140 | 3.190 | 3.130 | 3.150 | 3.150 | 5,520,111 |
| 2023-07-07 | 3.160 | 3.200 | 3.140 | 3.150 | 3.150 | 6,335,500 |
| 2023-07-06 | 3.210 | 3.230 | 3.170 | 3.170 | 3.170 | 7,921,900 |
| 2023-07-05 | 3.200 | 3.290 | 3.190 | 3.210 | 3.210 | 11,925,800 |
| 2023-07-04 | 3.230 | 3.230 | 3.160 | 3.170 | 3.170 | 8,251,600 |
| 2023-07-03 | 3.160 | 3.220 | 3.150 | 3.220 | 3.220 | 8,221,700 |
| 2023-06-30 | 3.110 | 3.170 | 3.110 | 3.160 | 3.160 | 6,659,400 |
| 2023-06-29 | 3.100 | 3.140 | 3.060 | 3.110 | 3.110 | 5,751,620 |
| 2023-06-28 | 3.080 | 3.120 | 3.000 | 3.100 | 3.100 | 9,896,300 |
| 2023-06-27 | 2.960 | 3.070 | 2.950 | 3.070 | 3.070 | 12,269,200 |
| 2023-06-26 | 3.010 | 3.020 | 2.950 | 2.950 | 2.950 | 9,010,700 |
| 2023-06-21 | 3.020 | 3.040 | 2.990 | 3.000 | 3.000 | 9,129,400 |
| 2023-06-20 | 3.060 | 3.060 | 3.000 | 3.020 | 3.020 | 10,707,580 |
| 2023-06-19 | 3.140 | 3.150 | 3.060 | 3.060 | 3.060 | 10,641,906 |
| 2023-06-16 | 3.150 | 3.170 | 3.110 | 3.130 | 3.130 | 6,725,000 |
| 2023-06-15 | 3.160 | 3.160 | 3.100 | 3.150 | 3.150 | 7,223,460 |
| 2023-06-14 | 3.180 | 3.200 | 3.130 | 3.140 | 3.140 | 9,326,900 |
| 2023-06-13 | 3.200 | 3.250 | 3.150 | 3.190 | 3.190 | 9,552,800 |
| 2023-06-12 | 3.200 | 3.230 | 3.150 | 3.210 | 3.210 | 6,461,900 |
| 2023-06-09 | 3.230 | 3.250 | 3.180 | 3.200 | 3.200 | 8,647,400 |
| 2023-06-08 | 3.300 | 3.300 | 3.220 | 3.220 | 3.220 | 6,581,600 |
| 2023-06-07 | 3.310 | 3.340 | 3.270 | 3.280 | 3.280 | 7,296,100 |
| 2023-06-06 | 3.420 | 3.420 | 3.310 | 3.320 | 3.320 | 6,930,800 |
| 2023-06-05 | 3.400 | 3.430 | 3.370 | 3.420 | 3.420 | 5,872,213 |
| 2023-06-02 | 3.400 | 3.470 | 3.390 | 3.400 | 3.400 | 6,964,000 |
| 2023-06-01 | 3.320 | 3.450 | 3.320 | 3.380 | 3.380 | 8,928,800 |
| 2023-05-31 | 3.360 | 3.380 | 3.320 | 3.330 | 3.330 | 5,340,200 |
| 2023-05-30 | 3.350 | 3.360 | 3.300 | 3.360 | 3.360 | 6,554,600 |
| 2023-05-29 | 3.450 | 3.470 | 3.310 | 3.350 | 3.350 | 12,076,800 |
| 2023-05-26 | 3.450 | 3.480 | 3.410 | 3.430 | 3.430 | 7,448,100 |
| 2023-05-25 | 3.450 | 3.490 | 3.420 | 3.460 | 3.460 | 8,577,000 |
| 2023-05-24 | 3.460 | 3.500 | 3.450 | 3.460 | 3.460 | 6,603,300 |
| 2023-05-23 | 3.500 | 3.540 | 3.440 | 3.470 | 3.470 | 10,452,703 |
| 2023-05-22 | 3.410 | 3.520 | 3.410 | 3.480 | 3.480 | 10,917,900 |
| 2023-05-19 | 3.420 | 3.450 | 3.390 | 3.420 | 3.420 | 6,469,100 |
| 2023-05-18 | 3.460 | 3.490 | 3.420 | 3.440 | 3.440 | 8,969,000 |
| 2023-05-17 | 3.340 | 3.510 | 3.310 | 3.450 | 3.450 | 21,986,683 |
| 2023-05-16 | 3.300 | 3.420 | 3.270 | 3.320 | 3.320 | 19,377,600 |
| 2023-05-15 | 3.280 | 3.340 | 3.260 | 3.300 | 3.300 | 11,393,100 |
| 2023-05-12 | 3.270 | 3.330 | 3.270 | 3.270 | 3.270 | 6,724,174 |
| 2023-05-11 | 3.300 | 3.300 | 3.270 | 3.280 | 3.280 | 4,831,900 |
| 2023-05-10 | 3.240 | 3.300 | 3.230 | 3.290 | 3.290 | 6,583,100 |
| 2023-05-09 | 3.240 | 3.320 | 3.230 | 3.260 | 3.260 | 9,826,800 |
| 2023-05-08 | 3.250 | 3.310 | 3.220 | 3.260 | 3.260 | 10,094,000 |
| 2023-05-05 | 3.300 | 3.310 | 3.210 | 3.270 | 3.270 | 10,115,500 |
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.