Rongyu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 4.060 | 4.130 | 4.030 | 4.070 | 4.070 | 22,984,800 |
| 2022-11-02 | 4.090 | 4.190 | 4.050 | 4.120 | 4.120 | 29,285,900 |
| 2022-11-01 | 4.040 | 4.170 | 4.040 | 4.130 | 4.130 | 30,998,918 |
| 2022-10-31 | 3.940 | 4.100 | 3.910 | 4.040 | 4.040 | 26,487,700 |
| 2022-10-28 | 4.160 | 4.160 | 3.930 | 3.950 | 3.950 | 41,478,800 |
| 2022-10-27 | 4.350 | 4.410 | 4.200 | 4.210 | 4.210 | 45,517,500 |
| 2022-10-26 | 4.190 | 4.550 | 4.180 | 4.450 | 4.450 | 72,739,100 |
| 2022-10-25 | 4.250 | 4.280 | 4.040 | 4.150 | 4.150 | 47,704,649 |
| 2022-10-24 | 4.430 | 4.450 | 4.200 | 4.290 | 4.290 | 55,158,836 |
| 2022-10-21 | 4.440 | 4.620 | 4.370 | 4.450 | 4.450 | 59,030,800 |
| 2022-10-20 | 4.480 | 4.780 | 4.430 | 4.500 | 4.500 | 87,683,606 |
| 2022-10-19 | 4.530 | 4.610 | 4.430 | 4.480 | 4.480 | 67,686,000 |
| 2022-10-18 | 4.620 | 4.790 | 4.530 | 4.600 | 4.600 | 100,660,584 |
| 2022-10-17 | 4.770 | 4.960 | 4.630 | 4.670 | 4.670 | 160,996,793 |
| 2022-10-14 | 4.280 | 4.720 | 4.180 | 4.720 | 4.720 | 100,563,993 |
| 2022-10-13 | 4.100 | 4.500 | 4.070 | 4.290 | 4.290 | 89,067,821 |
| 2022-10-12 | 3.870 | 4.280 | 3.840 | 4.160 | 4.160 | 77,705,129 |
| 2022-10-11 | 3.930 | 3.970 | 3.590 | 3.890 | 3.890 | 56,074,600 |
| 2022-10-10 | 3.860 | 4.020 | 3.860 | 3.980 | 3.980 | 55,824,667 |
| 2022-09-30 | 4.220 | 4.240 | 3.890 | 3.890 | 3.890 | 85,580,821 |
| 2022-09-29 | 4.280 | 4.450 | 4.050 | 4.320 | 4.320 | 97,643,109 |
| 2022-09-28 | 4.430 | 4.770 | 4.180 | 4.300 | 4.300 | 152,357,841 |
| 2022-09-27 | 4.050 | 4.430 | 3.950 | 4.430 | 4.430 | 108,608,400 |
| 2022-09-26 | 4.090 | 4.210 | 4.020 | 4.030 | 4.030 | 115,787,223 |
| 2022-09-23 | 3.850 | 4.200 | 3.840 | 4.200 | 4.200 | 108,923,029 |
| 2022-09-22 | 4.030 | 4.040 | 3.800 | 3.820 | 3.820 | 50,962,300 |
| 2022-09-21 | 4.010 | 4.070 | 3.960 | 4.020 | 4.020 | 38,037,900 |
| 2022-09-20 | 4.050 | 4.150 | 3.910 | 4.130 | 4.130 | 69,333,400 |
| 2022-09-19 | 4.000 | 4.250 | 3.940 | 4.050 | 4.050 | 72,922,308 |
| 2022-09-16 | 4.000 | 4.230 | 3.890 | 3.930 | 3.930 | 101,746,738 |
| 2022-09-15 | 3.700 | 4.080 | 3.620 | 4.080 | 4.080 | 81,957,508 |
| 2022-09-14 | 3.650 | 3.750 | 3.610 | 3.710 | 3.710 | 54,752,900 |
| 2022-09-13 | 4.150 | 4.150 | 3.730 | 3.800 | 3.800 | 89,228,593 |
| 2022-09-09 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 16,123,000 |
| 2022-09-08 | 3.540 | 3.560 | 3.470 | 3.510 | 3.510 | 16,159,400 |
| 2022-09-07 | 3.480 | 3.600 | 3.440 | 3.540 | 3.540 | 25,123,000 |
| 2022-09-06 | 3.470 | 3.490 | 3.430 | 3.480 | 3.480 | 14,581,300 |
| 2022-09-05 | 3.450 | 3.480 | 3.400 | 3.470 | 3.470 | 16,780,100 |
| 2022-09-02 | 3.370 | 3.450 | 3.340 | 3.430 | 3.430 | 18,430,100 |
| 2022-09-01 | 3.470 | 3.470 | 3.340 | 3.350 | 3.350 | 25,578,800 |
| 2022-08-31 | 3.610 | 3.670 | 3.420 | 3.450 | 3.450 | 47,008,932 |
| 2022-08-30 | 3.810 | 3.880 | 3.630 | 3.660 | 3.660 | 50,750,732 |
| 2022-08-29 | 3.690 | 3.880 | 3.640 | 3.800 | 3.800 | 70,861,061 |
| 2022-08-26 | 3.950 | 4.220 | 3.780 | 3.810 | 3.810 | 129,223,347 |
| 2022-08-25 | 4.010 | 4.200 | 4.000 | 4.200 | 4.200 | 162,900,159 |
| 2022-08-24 | 3.480 | 3.820 | 3.480 | 3.820 | 3.820 | 37,364,373 |
| 2022-08-23 | 3.540 | 3.540 | 3.450 | 3.470 | 3.470 | 12,569,400 |
| 2022-08-22 | 3.530 | 3.550 | 3.480 | 3.540 | 3.540 | 15,237,973 |
| 2022-08-19 | 3.600 | 3.620 | 3.520 | 3.560 | 3.560 | 21,799,573 |
| 2022-08-18 | 3.660 | 3.720 | 3.590 | 3.640 | 3.640 | 34,391,900 |
| 2022-08-17 | 3.590 | 3.930 | 3.560 | 3.730 | 3.730 | 65,593,500 |
| 2022-08-16 | 3.520 | 3.580 | 3.520 | 3.570 | 3.570 | 14,788,000 |
| 2022-08-15 | 3.490 | 3.520 | 3.450 | 3.520 | 3.520 | 11,399,000 |
| 2022-08-12 | 3.520 | 3.550 | 3.500 | 3.530 | 3.530 | 12,966,400 |
| 2022-08-11 | 3.520 | 3.550 | 3.450 | 3.550 | 3.550 | 16,073,960 |
| 2022-08-10 | 3.480 | 3.510 | 3.420 | 3.480 | 3.480 | 14,734,400 |
| 2022-08-09 | 3.500 | 3.550 | 3.470 | 3.480 | 3.480 | 13,515,406 |
| 2022-08-08 | 3.470 | 3.520 | 3.410 | 3.510 | 3.510 | 13,028,706 |
| 2022-08-05 | 3.520 | 3.550 | 3.430 | 3.480 | 3.480 | 20,301,306 |
| 2022-08-04 | 3.420 | 3.590 | 3.410 | 3.550 | 3.550 | 28,456,770 |
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.