Guangzhou Ruoyuchen Information Tec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16.330 | 16.600 | 16.200 | 16.530 | 5.709 | 9,966,758 |
| 2024-04-29 | 16.270 | 16.500 | 15.950 | 16.280 | 5.623 | 13,200,120 |
| 2024-04-26 | 15.090 | 15.420 | 14.990 | 15.320 | 5.291 | 5,543,429 |
| 2024-04-25 | 15.090 | 15.250 | 14.950 | 15.080 | 5.208 | 4,272,408 |
| 2024-04-24 | 14.580 | 15.190 | 14.580 | 15.180 | 5.243 | 7,284,498 |
| 2024-04-23 | 14.820 | 14.950 | 14.590 | 14.650 | 5.060 | 6,985,676 |
| 2024-04-22 | 14.150 | 14.950 | 13.810 | 14.550 | 5.025 | 9,682,205 |
| 2024-04-19 | 14.170 | 14.560 | 13.900 | 14.290 | 4.936 | 10,103,958 |
| 2024-04-18 | 14.470 | 14.680 | 13.880 | 14.260 | 4.925 | 13,178,061 |
| 2024-04-17 | 13.330 | 14.140 | 13.220 | 14.140 | 4.884 | 9,608,666 |
| 2024-04-16 | 13.900 | 13.940 | 12.780 | 12.850 | 4.438 | 11,555,260 |
| 2024-04-15 | 15.550 | 15.620 | 14.030 | 14.110 | 4.873 | 12,228,088 |
| 2024-04-12 | 15.670 | 15.850 | 15.530 | 15.590 | 5.385 | 5,127,164 |
| 2024-04-11 | 15.370 | 16.180 | 15.310 | 15.670 | 5.412 | 6,203,636 |
| 2024-04-10 | 16.240 | 16.240 | 15.300 | 15.530 | 5.364 | 7,046,044 |
| 2024-04-09 | 15.650 | 16.270 | 15.650 | 16.250 | 5.612 | 5,622,289 |
| 2024-04-08 | 16.340 | 16.460 | 15.730 | 15.730 | 5.433 | 7,110,926 |
| 2024-04-03 | 16.630 | 17.000 | 16.320 | 16.540 | 5.713 | 8,439,280 |
| 2024-04-02 | 16.710 | 16.910 | 16.550 | 16.660 | 5.754 | 8,159,392 |
| 2024-04-01 | 16.420 | 16.730 | 16.390 | 16.730 | 5.778 | 8,474,590 |
| 2024-03-29 | 16.200 | 16.410 | 15.890 | 16.410 | 5.668 | 7,689,238 |
| 2024-03-28 | 15.580 | 16.380 | 15.500 | 16.200 | 5.595 | 8,712,475 |
| 2024-03-27 | 16.410 | 16.650 | 15.680 | 15.710 | 5.426 | 8,611,770 |
| 2024-03-26 | 16.100 | 16.440 | 15.980 | 16.360 | 5.650 | 8,612,602 |
| 2024-03-25 | 16.880 | 16.880 | 16.150 | 16.180 | 5.588 | 9,087,314 |
| 2024-03-22 | 17.070 | 17.240 | 16.520 | 16.880 | 5.830 | 13,947,205 |
| 2024-03-21 | 17.600 | 17.760 | 17.040 | 17.280 | 5.968 | 15,771,852 |
| 2024-03-20 | 16.840 | 17.500 | 16.680 | 17.470 | 6.034 | 21,562,382 |
| 2024-03-19 | 16.630 | 17.770 | 16.580 | 17.130 | 5.916 | 20,549,810 |
| 2024-03-18 | 16.300 | 16.700 | 16.130 | 16.680 | 5.761 | 11,694,380 |
| 2024-03-15 | 15.980 | 16.230 | 15.800 | 16.230 | 5.606 | 7,224,130 |
| 2024-03-14 | 16.290 | 16.340 | 15.700 | 15.980 | 5.519 | 9,410,936 |
| 2024-03-13 | 16.100 | 16.490 | 15.930 | 16.300 | 5.630 | 12,540,356 |
| 2024-03-12 | 16.000 | 16.180 | 15.780 | 16.120 | 5.568 | 12,065,644 |
| 2024-03-11 | 15.440 | 16.660 | 15.330 | 15.930 | 5.502 | 16,458,678 |
| 2024-03-08 | 15.350 | 15.560 | 15.190 | 15.450 | 5.336 | 5,983,183 |
| 2024-03-07 | 15.560 | 15.980 | 15.350 | 15.400 | 5.319 | 10,808,137 |
| 2024-03-06 | 15.180 | 15.540 | 15.100 | 15.440 | 5.333 | 6,957,207 |
| 2024-03-05 | 15.590 | 15.760 | 15.150 | 15.270 | 5.274 | 8,734,153 |
| 2024-03-04 | 15.650 | 15.890 | 15.120 | 15.660 | 5.409 | 10,496,624 |
| 2024-03-01 | 15.440 | 15.790 | 15.380 | 15.760 | 5.443 | 10,457,111 |
| 2024-02-29 | 14.460 | 15.420 | 14.430 | 15.410 | 5.322 | 13,488,764 |
| 2024-02-28 | 16.290 | 16.860 | 14.670 | 14.680 | 5.070 | 17,283,717 |
| 2024-02-27 | 15.600 | 16.290 | 15.580 | 16.290 | 5.626 | 10,318,731 |
| 2024-02-26 | 15.550 | 16.000 | 15.300 | 15.710 | 5.426 | 14,372,607 |
| 2024-02-23 | 15.160 | 15.650 | 15.070 | 15.600 | 5.388 | 14,840,377 |
| 2024-02-22 | 14.530 | 15.660 | 14.420 | 15.190 | 5.246 | 16,080,637 |
| 2024-02-21 | 14.100 | 14.980 | 14.100 | 14.530 | 5.018 | 13,468,193 |
| 2024-02-20 | 14.080 | 14.360 | 13.790 | 14.250 | 4.922 | 12,127,658 |
| 2024-02-19 | 13.750 | 14.200 | 13.650 | 14.150 | 4.887 | 16,080,997 |
| 2024-02-08 | 12.500 | 13.510 | 12.010 | 13.490 | 4.659 | 18,998,196 |
| 2024-02-07 | 13.250 | 13.250 | 11.970 | 12.760 | 4.407 | 21,972,725 |
| 2024-02-06 | 12.880 | 13.580 | 11.900 | 13.250 | 4.576 | 16,797,387 |
| 2024-02-05 | 14.570 | 15.000 | 13.200 | 13.220 | 4.566 | 18,145,382 |
| 2024-02-02 | 15.380 | 15.980 | 14.310 | 14.670 | 5.067 | 9,808,429 |
| 2024-02-01 | 15.740 | 15.740 | 14.800 | 15.380 | 5.312 | 8,929,800 |
| 2024-01-31 | 16.580 | 16.850 | 15.700 | 15.760 | 5.443 | 8,144,533 |
| 2024-01-30 | 17.350 | 17.620 | 16.650 | 16.650 | 5.751 | 6,485,170 |
| 2024-01-29 | 18.010 | 18.260 | 17.310 | 17.350 | 5.992 | 7,018,878 |
| 2024-01-26 | 18.010 | 18.270 | 17.760 | 17.880 | 6.175 | 8,481,979 |
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.