Rongyu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 3.940 | 3.950 | 3.870 | 3.930 | 3.930 | 12,897,915 |
| 2023-02-02 | 3.970 | 4.000 | 3.930 | 3.940 | 3.940 | 10,800,500 |
| 2023-02-01 | 3.930 | 3.980 | 3.890 | 3.970 | 3.970 | 16,463,212 |
| 2023-01-31 | 3.870 | 3.960 | 3.860 | 3.940 | 3.940 | 15,628,612 |
| 2023-01-30 | 3.900 | 3.960 | 3.900 | 3.930 | 3.930 | 15,268,150 |
| 2023-01-20 | 3.810 | 3.880 | 3.800 | 3.880 | 3.880 | 11,430,591 |
| 2023-01-19 | 3.830 | 3.840 | 3.780 | 3.790 | 3.790 | 9,761,217 |
| 2023-01-18 | 3.810 | 3.880 | 3.800 | 3.830 | 3.830 | 7,240,409 |
| 2023-01-17 | 3.890 | 3.900 | 3.800 | 3.820 | 3.820 | 11,759,700 |
| 2023-01-16 | 3.900 | 3.940 | 3.860 | 3.890 | 3.890 | 16,262,000 |
| 2023-01-13 | 3.880 | 4.000 | 3.820 | 3.910 | 3.910 | 27,385,976 |
| 2023-01-12 | 3.960 | 4.020 | 3.840 | 3.860 | 3.860 | 39,089,300 |
| 2023-01-11 | 3.780 | 4.170 | 3.750 | 4.000 | 4.000 | 58,403,900 |
| 2023-01-10 | 3.790 | 3.840 | 3.750 | 3.790 | 3.790 | 9,963,300 |
| 2023-01-09 | 3.800 | 3.820 | 3.760 | 3.790 | 3.790 | 7,187,400 |
| 2023-01-06 | 3.810 | 3.840 | 3.760 | 3.770 | 3.770 | 9,653,100 |
| 2023-01-05 | 3.790 | 3.830 | 3.760 | 3.820 | 3.820 | 9,425,502 |
| 2023-01-04 | 3.800 | 3.840 | 3.770 | 3.790 | 3.790 | 8,801,702 |
| 2023-01-03 | 3.700 | 3.820 | 3.700 | 3.800 | 3.800 | 11,274,600 |
| 2022-12-30 | 3.750 | 3.750 | 3.690 | 3.700 | 3.700 | 8,303,306 |
| 2022-12-29 | 3.770 | 3.800 | 3.710 | 3.710 | 3.710 | 10,170,074 |
| 2022-12-28 | 3.860 | 3.890 | 3.780 | 3.790 | 3.790 | 17,756,500 |
| 2022-12-27 | 3.820 | 4.140 | 3.760 | 3.910 | 3.910 | 28,951,800 |
| 2022-12-26 | 3.740 | 3.810 | 3.700 | 3.810 | 3.810 | 11,252,500 |
| 2022-12-23 | 3.740 | 3.850 | 3.710 | 3.730 | 3.730 | 9,623,660 |
| 2022-12-22 | 3.790 | 3.930 | 3.780 | 3.790 | 3.790 | 13,468,260 |
| 2022-12-21 | 3.890 | 3.940 | 3.760 | 3.780 | 3.780 | 12,626,060 |
| 2022-12-20 | 3.920 | 3.950 | 3.820 | 3.910 | 3.910 | 9,929,000 |
| 2022-12-19 | 4.090 | 4.130 | 3.900 | 3.920 | 3.920 | 17,912,600 |
| 2022-12-16 | 4.150 | 4.180 | 4.070 | 4.090 | 4.090 | 14,757,900 |
| 2022-12-15 | 4.260 | 4.290 | 4.170 | 4.190 | 4.190 | 19,924,300 |
| 2022-12-14 | 4.130 | 4.350 | 4.050 | 4.270 | 4.270 | 37,193,354 |
| 2022-12-13 | 4.150 | 4.350 | 4.150 | 4.170 | 4.170 | 33,091,060 |
| 2022-12-12 | 4.120 | 4.130 | 4.020 | 4.020 | 4.020 | 19,449,800 |
| 2022-12-09 | 4.090 | 4.240 | 4.080 | 4.160 | 4.160 | 24,666,700 |
| 2022-12-08 | 4.140 | 4.160 | 4.060 | 4.060 | 4.060 | 14,758,100 |
| 2022-12-07 | 4.130 | 4.190 | 4.090 | 4.140 | 4.140 | 15,444,918 |
| 2022-12-06 | 4.270 | 4.330 | 4.160 | 4.180 | 4.180 | 23,849,200 |
| 2022-12-05 | 4.230 | 4.290 | 4.200 | 4.270 | 4.270 | 16,534,100 |
| 2022-12-02 | 4.190 | 4.240 | 4.170 | 4.240 | 4.240 | 13,235,920 |
| 2022-12-01 | 4.150 | 4.220 | 4.140 | 4.210 | 4.210 | 16,866,018 |
| 2022-11-30 | 4.150 | 4.170 | 4.100 | 4.120 | 4.120 | 13,830,200 |
| 2022-11-29 | 4.070 | 4.190 | 4.060 | 4.160 | 4.160 | 17,641,406 |
| 2022-11-28 | 4.050 | 4.120 | 4.020 | 4.080 | 4.080 | 20,079,200 |
| 2022-11-25 | 4.220 | 4.230 | 4.110 | 4.130 | 4.130 | 19,145,700 |
| 2022-11-24 | 4.300 | 4.310 | 4.220 | 4.270 | 4.270 | 15,158,800 |
| 2022-11-23 | 4.190 | 4.300 | 4.150 | 4.300 | 4.300 | 24,796,406 |
| 2022-11-22 | 4.280 | 4.330 | 4.180 | 4.190 | 4.190 | 30,210,100 |
| 2022-11-21 | 4.440 | 4.440 | 4.270 | 4.310 | 4.310 | 35,615,400 |
| 2022-11-18 | 4.340 | 4.570 | 4.340 | 4.480 | 4.480 | 52,537,200 |
| 2022-11-17 | 4.320 | 4.480 | 4.320 | 4.380 | 4.380 | 28,608,900 |
| 2022-11-16 | 4.350 | 4.420 | 4.280 | 4.370 | 4.370 | 34,347,900 |
| 2022-11-15 | 4.400 | 4.410 | 4.310 | 4.360 | 4.360 | 42,059,500 |
| 2022-11-14 | 4.400 | 4.460 | 4.300 | 4.430 | 4.430 | 36,671,100 |
| 2022-11-11 | 4.510 | 4.560 | 4.370 | 4.400 | 4.400 | 49,089,500 |
| 2022-11-10 | 4.500 | 4.580 | 4.380 | 4.450 | 4.450 | 60,993,226 |
| 2022-11-09 | 4.470 | 4.800 | 4.400 | 4.660 | 4.660 | 80,003,547 |
| 2022-11-08 | 4.400 | 4.590 | 4.310 | 4.380 | 4.380 | 57,362,092 |
| 2022-11-07 | 4.120 | 4.260 | 4.120 | 4.200 | 4.200 | 25,802,500 |
| 2022-11-04 | 4.050 | 4.230 | 4.050 | 4.160 | 4.160 | 37,156,000 |
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.