Guangzhou Ruoyuchen Information Tec historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	11.050	11.220	11.000	11.200	5.563	6,249,258
2024-07-25	10.960	11.260	10.720	11.100	5.514	8,590,412
2024-07-24	11.650	11.700	11.010	11.050	5.489	13,461,268
2024-07-23	11.940	12.020	11.640	11.700	5.812	11,324,556
2024-07-22	11.700	12.160	11.500	12.000	5.961	16,725,373
2024-07-19	11.780	12.150	11.700	11.770	5.847	14,480,991
2024-07-18	11.720	12.090	11.240	12.030	5.976	19,288,633
2024-07-17	11.570	12.160	11.400	11.990	5.956	24,051,962
2024-07-16	11.800	11.860	11.530	11.600	5.762	18,469,534
2024-07-15	11.730	12.300	11.340	12.100	6.010	30,896,805
2024-07-12	13.130	13.490	11.600	11.800	5.861	40,312,968
2024-07-11	11.880	12.720	11.880	12.720	6.318	14,702,672
2024-07-10	10.430	11.560	10.290	11.560	5.742	10,370,174
2024-07-09	10.360	10.520	10.090	10.510	5.221	3,689,579
2024-07-08	10.740	10.740	10.290	10.330	5.131	2,604,524
2024-07-05	10.490	10.710	10.320	10.680	5.305	3,224,119
2024-07-04	10.900	10.900	10.430	10.490	5.211	3,637,443
2024-07-03	10.900	11.090	10.830	10.870	5.399	3,087,546
2024-07-02	10.850	11.100	10.760	11.020	5.474	4,969,517
2024-07-01	10.590	10.860	10.410	10.860	5.395	4,521,951
2024-06-28	10.650	10.750	10.530	10.580	5.255	3,320,943
2024-06-27	10.660	10.880	10.560	10.570	5.250	3,810,080
2024-06-26	10.340	10.690	10.190	10.680	5.305	4,689,374
2024-06-25	10.150	10.300	10.060	10.250	5.092	3,152,932
2024-06-24	10.550	10.550	10.030	10.070	5.002	4,783,952
2024-06-21	10.670	10.780	10.430	10.680	5.305	2,767,949
2024-06-20	10.990	10.990	10.600	10.620	5.275	4,342,690
2024-06-19	10.910	11.130	10.910	10.950	5.439	4,745,234
2024-06-18	10.860	10.970	10.800	10.930	5.429	3,538,150
2024-06-17	11.010	11.060	10.800	10.860	5.395	5,361,458
2024-06-14	11.180	11.200	10.910	11.060	5.494	3,463,250
2024-06-13	11.080	11.290	11.030	11.130	5.529	5,664,121
2024-06-12	15.750	15.960	15.660	15.810	5.461	8,175,872
2024-06-11	15.500	15.600	15.110	15.590	5.385	5,711,486
2024-06-07	15.270	15.530	15.150	15.440	5.333	6,050,213
2024-06-06	15.790	15.800	14.780	14.890	5.143	9,223,062
2024-06-05	15.860	16.260	15.760	15.800	5.457	7,010,646
2024-06-04	16.110	16.170	15.520	15.800	5.457	7,140,163
2024-06-03	16.410	16.500	16.050	16.210	5.599	5,573,613
2024-05-31	16.210	16.560	16.040	16.470	5.688	6,432,211
2024-05-30	16.150	16.370	16.000	16.180	5.588	5,997,013
2024-05-29	16.070	16.560	15.920	16.290	5.626	10,716,693
2024-05-28	16.590	16.720	16.040	16.060	5.547	21,155,046
2024-05-27	16.740	17.920	16.610	17.250	5.958	26,470,246
2024-05-24	16.640	16.690	16.290	16.300	5.630	4,152,770
2024-05-23	16.960	17.000	16.530	16.590	5.730	6,928,601
2024-05-22	16.950	17.260	16.940	17.050	5.889	7,507,310
2024-05-21	17.180	17.700	16.990	17.000	5.872	11,539,344
2024-05-20	16.940	17.200	16.850	17.110	5.910	6,434,681
2024-05-17	16.940	17.050	16.710	16.910	5.840	4,788,555
2024-05-16	16.690	17.010	16.680	16.940	5.851	5,941,227
2024-05-15	16.730	16.940	16.620	16.710	5.771	4,791,573
2024-05-14	16.410	16.750	16.410	16.730	5.778	5,596,389
2024-05-13	16.670	16.670	16.160	16.370	5.654	5,325,564
2024-05-10	16.890	17.030	16.610	16.650	5.751	6,308,621
2024-05-09	16.420	16.850	16.420	16.750	5.785	5,910,824
2024-05-08	16.700	16.860	16.450	16.490	5.695	8,378,596
2024-05-07	17.000	17.540	16.710	16.870	5.827	10,018,685
2024-05-06	16.800	16.960	16.620	16.740	5.782	8,385,116
2024-04-30	16.330	16.600	16.200	16.530	5.709	9,966,758

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.3000 CNY
2025-09-15	0.4200 CNY
2025-06-09	0.5000 CNY
2024-06-13	0.4200 CNY
2023-06-12	0.2500 CNY
2022-06-06	0.2000 CNY
2021-06-10	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.