Rongyu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 2.880 | 3.090 | 2.850 | 2.970 | 2.970 | 13,080,800 |
| 2022-05-09 | 2.800 | 2.910 | 2.800 | 2.900 | 2.900 | 6,737,530 |
| 2022-05-06 | 2.850 | 2.860 | 2.800 | 2.830 | 2.830 | 5,584,200 |
| 2022-05-05 | 2.880 | 2.940 | 2.850 | 2.900 | 2.900 | 8,635,400 |
| 2022-04-29 | 2.670 | 2.930 | 2.670 | 2.880 | 2.880 | 12,442,846 |
| 2022-04-28 | 2.770 | 2.790 | 2.660 | 2.690 | 2.690 | 7,871,200 |
| 2022-04-27 | 2.640 | 2.780 | 2.560 | 2.780 | 2.780 | 11,024,760 |
| 2022-04-26 | 2.860 | 2.930 | 2.660 | 2.690 | 2.690 | 9,934,872 |
| 2022-04-25 | 3.090 | 3.090 | 2.850 | 2.850 | 2.850 | 14,090,400 |
| 2022-04-22 | 3.100 | 3.170 | 3.020 | 3.130 | 3.130 | 7,976,500 |
| 2022-04-21 | 3.290 | 3.300 | 3.090 | 3.120 | 3.120 | 12,197,572 |
| 2022-04-20 | 3.350 | 3.370 | 3.250 | 3.280 | 3.280 | 9,243,509 |
| 2022-04-19 | 3.310 | 3.370 | 3.290 | 3.330 | 3.330 | 7,263,893 |
| 2022-04-18 | 3.280 | 3.350 | 3.230 | 3.330 | 3.330 | 9,037,734 |
| 2022-04-15 | 3.350 | 3.360 | 3.250 | 3.290 | 3.290 | 12,572,700 |
| 2022-04-14 | 3.400 | 3.430 | 3.360 | 3.360 | 3.360 | 11,530,800 |
| 2022-04-13 | 3.500 | 3.500 | 3.350 | 3.380 | 3.380 | 12,576,500 |
| 2022-04-12 | 3.370 | 3.470 | 3.370 | 3.470 | 3.470 | 10,072,300 |
| 2022-04-11 | 3.540 | 3.570 | 3.390 | 3.410 | 3.410 | 15,555,900 |
| 2022-04-08 | 3.670 | 3.710 | 3.540 | 3.570 | 3.570 | 22,018,800 |
| 2022-04-07 | 3.810 | 3.820 | 3.660 | 3.690 | 3.690 | 25,332,217 |
| 2022-04-06 | 3.870 | 3.940 | 3.780 | 3.840 | 3.840 | 36,473,500 |
| 2022-04-01 | 3.820 | 4.090 | 3.780 | 3.970 | 3.970 | 63,657,342 |
| 2022-03-31 | 3.740 | 4.100 | 3.730 | 3.960 | 3.960 | 83,172,140 |
| 2022-03-30 | 3.680 | 3.740 | 3.550 | 3.730 | 3.730 | 34,389,644 |
| 2022-03-29 | 3.570 | 3.840 | 3.510 | 3.640 | 3.640 | 41,835,872 |
| 2022-03-28 | 3.540 | 3.690 | 3.430 | 3.570 | 3.570 | 46,974,600 |
| 2022-03-25 | 3.300 | 3.640 | 3.300 | 3.640 | 3.640 | 17,132,000 |
| 2022-03-24 | 3.390 | 3.390 | 3.290 | 3.310 | 3.310 | 8,425,900 |
| 2022-03-23 | 3.380 | 3.410 | 3.360 | 3.400 | 3.400 | 8,719,400 |
| 2022-03-22 | 3.390 | 3.410 | 3.330 | 3.380 | 3.380 | 7,049,600 |
| 2022-03-21 | 3.380 | 3.410 | 3.330 | 3.380 | 3.380 | 8,182,100 |
| 2022-03-18 | 3.340 | 3.400 | 3.290 | 3.380 | 3.380 | 8,319,000 |
| 2022-03-17 | 3.290 | 3.400 | 3.290 | 3.320 | 3.320 | 11,115,772 |
| 2022-03-16 | 3.260 | 3.270 | 3.090 | 3.260 | 3.260 | 14,710,000 |
| 2022-03-15 | 3.430 | 3.430 | 3.200 | 3.200 | 3.200 | 11,371,768 |
| 2022-03-14 | 3.440 | 3.540 | 3.440 | 3.440 | 3.440 | 7,312,700 |
| 2022-03-11 | 3.390 | 3.520 | 3.310 | 3.500 | 3.500 | 11,466,400 |
| 2022-03-10 | 3.440 | 3.460 | 3.380 | 3.400 | 3.400 | 7,385,300 |
| 2022-03-09 | 3.420 | 3.470 | 3.200 | 3.390 | 3.390 | 13,594,706 |
| 2022-03-08 | 3.600 | 3.610 | 3.400 | 3.430 | 3.430 | 12,519,300 |
| 2022-03-07 | 3.670 | 3.670 | 3.560 | 3.590 | 3.590 | 9,003,600 |
| 2022-03-04 | 3.740 | 3.760 | 3.650 | 3.670 | 3.670 | 11,172,100 |
| 2022-03-03 | 3.840 | 3.840 | 3.750 | 3.760 | 3.760 | 9,561,600 |
| 2022-03-02 | 3.810 | 3.860 | 3.770 | 3.810 | 3.810 | 7,356,500 |
| 2022-03-01 | 3.720 | 3.810 | 3.720 | 3.790 | 3.790 | 9,213,000 |
| 2022-02-28 | 3.770 | 3.810 | 3.650 | 3.720 | 3.720 | 9,203,600 |
| 2022-02-25 | 3.730 | 3.820 | 3.700 | 3.780 | 3.780 | 14,831,667 |
| 2022-02-24 | 3.830 | 3.880 | 3.620 | 3.680 | 3.680 | 21,370,960 |
| 2022-02-23 | 3.860 | 3.880 | 3.810 | 3.840 | 3.840 | 9,797,160 |
| 2022-02-22 | 3.860 | 3.900 | 3.790 | 3.840 | 3.840 | 10,669,600 |
| 2022-02-21 | 3.770 | 3.890 | 3.760 | 3.860 | 3.860 | 13,783,860 |
| 2022-02-18 | 3.760 | 3.780 | 3.720 | 3.770 | 3.770 | 5,376,900 |
| 2022-02-17 | 3.780 | 3.820 | 3.760 | 3.770 | 3.770 | 7,454,900 |
| 2022-02-16 | 3.730 | 3.870 | 3.710 | 3.790 | 3.790 | 10,028,900 |
| 2022-02-15 | 3.750 | 3.760 | 3.670 | 3.720 | 3.720 | 6,914,406 |
| 2022-02-14 | 3.730 | 3.790 | 3.700 | 3.740 | 3.740 | 5,299,978 |
| 2022-02-11 | 3.800 | 3.810 | 3.740 | 3.740 | 3.740 | 7,424,200 |
| 2022-02-10 | 3.830 | 3.830 | 3.790 | 3.820 | 3.820 | 6,933,306 |
| 2022-02-09 | 3.810 | 3.850 | 3.770 | 3.840 | 3.840 | 9,380,900 |
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.