Rongyu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 3.140 | 3.320 | 3.130 | 3.300 | 3.300 | 20,593,500 |
| 2023-04-28 | 3.050 | 3.160 | 3.050 | 3.140 | 3.140 | 9,974,300 |
| 2023-04-27 | 2.990 | 3.100 | 2.980 | 3.050 | 3.050 | 12,231,400 |
| 2023-04-26 | 2.980 | 3.010 | 2.940 | 3.000 | 3.000 | 7,842,266 |
| 2023-04-25 | 3.050 | 3.060 | 2.930 | 2.980 | 2.980 | 10,355,100 |
| 2023-04-24 | 3.040 | 3.080 | 2.980 | 3.040 | 3.040 | 8,113,500 |
| 2023-04-21 | 3.100 | 3.130 | 3.030 | 3.030 | 3.030 | 10,893,600 |
| 2023-04-20 | 3.190 | 3.210 | 3.080 | 3.100 | 3.100 | 11,571,315 |
| 2023-04-19 | 3.230 | 3.250 | 3.180 | 3.190 | 3.190 | 7,424,600 |
| 2023-04-18 | 3.290 | 3.290 | 3.230 | 3.240 | 3.240 | 5,877,500 |
| 2023-04-17 | 3.310 | 3.330 | 3.260 | 3.280 | 3.280 | 6,770,500 |
| 2023-04-14 | 3.340 | 3.400 | 3.310 | 3.310 | 3.310 | 7,509,500 |
| 2023-04-13 | 3.330 | 3.430 | 3.290 | 3.350 | 3.350 | 13,483,948 |
| 2023-04-12 | 3.290 | 3.330 | 3.280 | 3.310 | 3.310 | 5,534,815 |
| 2023-04-11 | 3.290 | 3.300 | 3.260 | 3.290 | 3.290 | 6,773,400 |
| 2023-04-10 | 3.320 | 3.350 | 3.280 | 3.290 | 3.290 | 8,170,200 |
| 2023-04-07 | 3.240 | 3.380 | 3.240 | 3.330 | 3.330 | 9,255,900 |
| 2023-04-06 | 3.280 | 3.290 | 3.240 | 3.250 | 3.250 | 8,130,900 |
| 2023-04-04 | 3.370 | 3.380 | 3.280 | 3.290 | 3.290 | 11,052,600 |
| 2023-04-03 | 3.360 | 3.390 | 3.350 | 3.360 | 3.360 | 6,137,383 |
| 2023-03-31 | 3.340 | 3.370 | 3.330 | 3.360 | 3.360 | 4,748,300 |
| 2023-03-30 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 5,844,500 |
| 2023-03-29 | 3.450 | 3.470 | 3.390 | 3.400 | 3.400 | 5,346,700 |
| 2023-03-28 | 3.480 | 3.490 | 3.440 | 3.450 | 3.450 | 6,609,000 |
| 2023-03-27 | 3.440 | 3.490 | 3.420 | 3.480 | 3.480 | 7,766,304 |
| 2023-03-24 | 3.470 | 3.480 | 3.430 | 3.440 | 3.440 | 5,031,500 |
| 2023-03-23 | 3.450 | 3.470 | 3.400 | 3.460 | 3.460 | 8,590,346 |
| 2023-03-22 | 3.440 | 3.500 | 3.420 | 3.450 | 3.450 | 9,137,600 |
| 2023-03-21 | 3.370 | 3.450 | 3.350 | 3.440 | 3.440 | 7,687,200 |
| 2023-03-20 | 3.370 | 3.380 | 3.320 | 3.360 | 3.360 | 6,448,100 |
| 2023-03-17 | 3.360 | 3.380 | 3.300 | 3.360 | 3.360 | 9,531,400 |
| 2023-03-16 | 3.400 | 3.410 | 3.300 | 3.330 | 3.330 | 9,251,000 |
| 2023-03-15 | 3.410 | 3.460 | 3.410 | 3.420 | 3.420 | 7,985,880 |
| 2023-03-14 | 3.450 | 3.450 | 3.340 | 3.400 | 3.400 | 10,238,100 |
| 2023-03-13 | 3.470 | 3.480 | 3.400 | 3.450 | 3.450 | 8,240,400 |
| 2023-03-10 | 3.480 | 3.530 | 3.460 | 3.460 | 3.460 | 7,615,400 |
| 2023-03-09 | 3.520 | 3.540 | 3.460 | 3.530 | 3.530 | 9,234,700 |
| 2023-03-08 | 3.490 | 3.550 | 3.450 | 3.520 | 3.520 | 10,257,737 |
| 2023-03-07 | 3.610 | 3.610 | 3.500 | 3.500 | 3.500 | 11,179,700 |
| 2023-03-06 | 3.590 | 3.630 | 3.590 | 3.610 | 3.610 | 5,085,500 |
| 2023-03-03 | 3.610 | 3.620 | 3.580 | 3.610 | 3.610 | 5,666,400 |
| 2023-03-02 | 3.650 | 3.660 | 3.600 | 3.610 | 3.610 | 8,604,100 |
| 2023-03-01 | 3.640 | 3.650 | 3.610 | 3.650 | 3.650 | 7,594,400 |
| 2023-02-28 | 3.580 | 3.630 | 3.570 | 3.630 | 3.630 | 7,947,400 |
| 2023-02-27 | 3.640 | 3.640 | 3.550 | 3.570 | 3.570 | 12,144,300 |
| 2023-02-24 | 3.660 | 3.670 | 3.620 | 3.650 | 3.650 | 6,153,680 |
| 2023-02-23 | 3.700 | 3.700 | 3.640 | 3.660 | 3.660 | 8,902,400 |
| 2023-02-22 | 3.680 | 3.730 | 3.660 | 3.700 | 3.700 | 9,910,121 |
| 2023-02-21 | 3.690 | 3.710 | 3.640 | 3.680 | 3.680 | 10,344,300 |
| 2023-02-20 | 3.750 | 3.750 | 3.610 | 3.690 | 3.690 | 21,776,221 |
| 2023-02-17 | 3.810 | 3.850 | 3.750 | 3.750 | 3.750 | 17,896,300 |
| 2023-02-16 | 4.000 | 4.010 | 3.790 | 3.830 | 3.830 | 23,603,512 |
| 2023-02-15 | 3.900 | 4.040 | 3.900 | 3.960 | 3.960 | 30,578,887 |
| 2023-02-14 | 3.880 | 3.930 | 3.860 | 3.920 | 3.920 | 18,522,512 |
| 2023-02-13 | 3.860 | 3.860 | 3.820 | 3.860 | 3.860 | 11,637,566 |
| 2023-02-10 | 3.880 | 3.890 | 3.830 | 3.840 | 3.840 | 10,069,900 |
| 2023-02-09 | 3.850 | 3.870 | 3.830 | 3.870 | 3.870 | 10,505,300 |
| 2023-02-08 | 3.900 | 3.910 | 3.850 | 3.850 | 3.850 | 10,996,700 |
| 2023-02-07 | 3.910 | 3.930 | 3.880 | 3.900 | 3.900 | 9,356,800 |
| 2023-02-06 | 3.920 | 3.960 | 3.890 | 3.900 | 3.900 | 9,402,716 |
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.