Rongyu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.810 | 3.850 | 3.770 | 3.840 | 3.840 | 9,380,900 |
| 2022-02-08 | 3.700 | 3.830 | 3.670 | 3.800 | 3.800 | 12,230,000 |
| 2022-02-07 | 3.740 | 3.800 | 3.630 | 3.690 | 3.690 | 14,010,100 |
| 2022-01-28 | 3.550 | 3.790 | 3.550 | 3.730 | 3.730 | 18,194,600 |
| 2022-01-27 | 3.690 | 3.730 | 3.530 | 3.550 | 3.550 | 11,102,700 |
| 2022-01-26 | 3.600 | 3.710 | 3.600 | 3.690 | 3.690 | 10,500,000 |
| 2022-01-25 | 3.820 | 3.820 | 3.610 | 3.620 | 3.620 | 16,309,500 |
| 2022-01-24 | 3.890 | 3.900 | 3.750 | 3.830 | 3.830 | 12,893,807 |
| 2022-01-21 | 4.040 | 4.190 | 3.880 | 3.890 | 3.890 | 22,214,900 |
| 2022-01-20 | 3.990 | 4.210 | 3.870 | 4.140 | 4.140 | 36,094,240 |
| 2022-01-19 | 4.020 | 4.080 | 3.940 | 3.990 | 3.990 | 16,838,765 |
| 2022-01-18 | 4.170 | 4.180 | 4.030 | 4.040 | 4.040 | 17,750,404 |
| 2022-01-17 | 4.130 | 4.220 | 4.110 | 4.180 | 4.180 | 11,137,900 |
| 2022-01-14 | 4.350 | 4.360 | 4.090 | 4.130 | 4.130 | 25,206,580 |
| 2022-01-13 | 4.410 | 4.410 | 4.340 | 4.340 | 4.340 | 11,002,415 |
| 2022-01-12 | 4.380 | 4.430 | 4.370 | 4.400 | 4.400 | 8,127,815 |
| 2022-01-11 | 4.410 | 4.440 | 4.320 | 4.370 | 4.370 | 11,196,952 |
| 2022-01-10 | 4.390 | 4.440 | 4.360 | 4.400 | 4.400 | 7,748,843 |
| 2022-01-07 | 4.490 | 4.530 | 4.410 | 4.410 | 4.410 | 12,234,734 |
| 2022-01-06 | 4.500 | 4.530 | 4.450 | 4.510 | 4.510 | 13,882,680 |
| 2022-01-05 | 4.420 | 4.590 | 4.390 | 4.550 | 4.550 | 25,865,158 |
| 2022-01-04 | 4.420 | 4.490 | 4.390 | 4.440 | 4.440 | 14,878,200 |
| 2021-12-31 | 4.430 | 4.450 | 4.380 | 4.400 | 4.400 | 9,726,105 |
| 2021-12-30 | 4.400 | 4.440 | 4.380 | 4.390 | 4.390 | 9,758,500 |
| 2021-12-29 | 4.490 | 4.500 | 4.380 | 4.410 | 4.410 | 11,649,495 |
| 2021-12-28 | 4.410 | 4.490 | 4.390 | 4.480 | 4.480 | 12,033,398 |
| 2021-12-27 | 4.390 | 4.440 | 4.360 | 4.410 | 4.410 | 9,564,300 |
| 2021-12-24 | 4.520 | 4.520 | 4.370 | 4.390 | 4.390 | 19,712,599 |
| 2021-12-23 | 4.580 | 4.610 | 4.520 | 4.540 | 4.540 | 21,862,100 |
| 2021-12-22 | 4.500 | 4.820 | 4.470 | 4.670 | 4.670 | 30,157,039 |
| 2021-12-21 | 4.370 | 4.600 | 4.370 | 4.500 | 4.500 | 22,125,266 |
| 2021-12-20 | 4.450 | 4.580 | 4.340 | 4.410 | 4.410 | 48,321,680 |
| 2021-12-17 | 4.900 | 4.940 | 4.800 | 4.820 | 4.820 | 18,956,272 |
| 2021-12-16 | 4.850 | 4.940 | 4.840 | 4.930 | 4.930 | 17,422,454 |
| 2021-12-15 | 4.820 | 4.860 | 4.790 | 4.840 | 4.840 | 10,337,410 |
| 2021-12-14 | 4.800 | 4.930 | 4.740 | 4.850 | 4.850 | 16,346,025 |
| 2021-12-13 | 4.860 | 4.880 | 4.780 | 4.800 | 4.800 | 15,387,800 |
| 2021-12-10 | 4.810 | 4.900 | 4.780 | 4.860 | 4.860 | 19,269,149 |
| 2021-12-09 | 4.740 | 4.970 | 4.700 | 4.860 | 4.860 | 22,882,375 |
| 2021-12-08 | 4.680 | 4.770 | 4.650 | 4.740 | 4.740 | 11,106,354 |
| 2021-12-07 | 4.770 | 4.790 | 4.610 | 4.680 | 4.680 | 15,779,800 |
| 2021-12-06 | 4.800 | 4.890 | 4.730 | 4.750 | 4.750 | 15,518,504 |
| 2021-12-03 | 4.850 | 4.890 | 4.760 | 4.800 | 4.800 | 17,813,075 |
| 2021-12-02 | 5.020 | 5.040 | 4.860 | 4.860 | 4.860 | 22,169,067 |
| 2021-12-01 | 4.870 | 5.140 | 4.870 | 5.020 | 5.020 | 30,738,210 |
| 2021-11-30 | 4.960 | 5.030 | 4.820 | 4.860 | 4.860 | 25,341,767 |
| 2021-11-29 | 4.900 | 5.080 | 4.890 | 4.960 | 4.960 | 24,877,500 |
| 2021-11-26 | 5.200 | 5.220 | 5.050 | 5.080 | 5.080 | 22,496,150 |
| 2021-11-25 | 5.170 | 5.210 | 5.100 | 5.190 | 5.190 | 21,319,569 |
| 2021-11-24 | 5.210 | 5.260 | 5.140 | 5.170 | 5.170 | 23,344,471 |
| 2021-11-23 | 5.330 | 5.410 | 5.210 | 5.240 | 5.240 | 30,616,364 |
| 2021-11-22 | 5.540 | 5.600 | 5.310 | 5.330 | 5.330 | 44,842,810 |
| 2021-11-19 | 5.120 | 5.650 | 5.120 | 5.420 | 5.420 | 63,425,880 |
| 2021-11-18 | 5.140 | 5.350 | 5.140 | 5.150 | 5.150 | 30,156,200 |
| 2021-11-17 | 5.060 | 5.240 | 5.030 | 5.190 | 5.190 | 33,207,310 |
| 2021-11-16 | 5.130 | 5.130 | 5.020 | 5.040 | 5.040 | 24,560,330 |
| 2021-11-15 | 5.150 | 5.180 | 5.060 | 5.150 | 5.150 | 28,014,600 |
| 2021-11-12 | 5.200 | 5.290 | 5.090 | 5.110 | 5.110 | 47,780,075 |
| 2021-11-11 | 5.280 | 5.480 | 5.010 | 5.330 | 5.330 | 71,943,455 |
| 2021-11-10 | 4.720 | 5.190 | 4.680 | 5.190 | 5.190 | 31,534,676 |
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.