Guangzhou Ruoyuchen Information Tec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.800	18.100	17.350	18.020	6.224	12,678,928
2024-01-24	17.030	18.110	16.840	17.740	6.127	14,519,877
2024-01-23	17.000	17.250	16.680	16.970	5.861	7,946,350
2024-01-22	18.520	18.520	17.020	17.170	5.930	9,287,069
2024-01-19	18.740	19.100	18.500	18.510	6.393	6,323,549
2024-01-18	19.060	19.160	18.260	18.760	6.479	9,976,911
2024-01-17	19.440	19.670	19.070	19.110	6.600	6,080,156
2024-01-16	19.710	19.820	19.160	19.490	6.732	6,135,310
2024-01-15	19.550	19.980	19.550	19.760	6.825	4,909,840
2024-01-12	19.970	20.160	19.680	19.710	6.807	5,800,786
2024-01-11	19.800	20.170	19.650	20.050	6.925	8,115,655
2024-01-10	19.880	20.070	19.370	19.700	6.804	7,194,769
2024-01-09	19.850	20.190	19.500	19.820	6.845	7,813,511
2024-01-08	19.720	20.170	19.700	19.750	6.821	8,650,735
2024-01-05	20.320	20.390	19.610	19.720	6.811	9,571,622
2024-01-04	20.080	20.460	20.030	20.380	7.039	11,217,747
2024-01-03	20.020	20.350	19.800	20.110	6.946	11,283,603
2024-01-02	20.220	20.560	19.850	19.880	6.866	14,081,386
2023-12-29	19.350	20.600	19.160	20.260	6.997	17,393,120
2023-12-28	18.810	19.480	18.500	19.260	6.652	12,245,650
2023-12-27	19.110	19.270	18.720	18.820	6.500	11,753,651
2023-12-26	19.840	19.880	18.990	19.100	6.597	12,145,135
2023-12-25	20.500	20.620	19.680	19.780	6.832	14,451,003
2023-12-22	21.510	21.640	20.400	20.540	7.094	16,210,182
2023-12-21	20.910	21.580	20.760	21.540	7.440	13,666,713
2023-12-20	21.510	21.750	20.930	20.980	7.246	12,307,116
2023-12-19	21.600	22.090	21.440	21.670	7.484	12,194,886
2023-12-18	22.070	22.290	21.560	21.590	7.457	20,830,529
2023-12-15	22.010	23.000	21.420	22.440	7.750	31,718,997
2023-12-14	22.380	22.800	22.000	22.000	7.598	19,827,597
2023-12-13	22.660	23.250	22.300	22.350	7.719	23,671,843
2023-12-12	22.670	23.310	22.480	22.660	7.826	32,813,469
2023-12-11	22.000	22.330	21.550	22.290	7.699	22,252,558
2023-12-08	23.080	23.150	21.900	21.940	7.578	35,503,330
2023-12-07	22.700	23.370	22.310	23.310	8.051	37,560,232
2023-12-06	22.770	23.440	22.060	23.000	7.944	43,230,956
2023-12-05	22.970	23.300	22.510	23.050	7.961	47,211,071
2023-12-04	22.800	23.880	22.800	23.560	8.137	69,159,755
2023-12-01	22.490	25.830	22.480	25.150	8.686	94,913,383
2023-11-30	23.900	25.110	23.050	23.480	8.110	84,572,725
2023-11-29	21.120	22.830	20.740	22.830	7.885	27,826,248
2023-11-28	20.730	20.980	20.460	20.750	7.167	6,886,617
2023-11-27	20.600	21.130	20.600	20.790	7.180	7,359,313
2023-11-24	21.080	21.250	20.700	20.800	7.184	7,586,886
2023-11-23	20.980	21.270	20.820	21.140	7.301	7,592,619
2023-11-22	21.120	21.670	21.120	21.130	7.298	10,084,742
2023-11-21	21.260	21.870	21.200	21.250	7.339	17,302,884
2023-11-20	21.440	21.450	21.010	21.230	7.332	14,477,620
2023-11-17	20.500	21.540	20.490	21.500	7.426	25,058,759
2023-11-16	20.550	20.760	20.390	20.570	7.105	6,618,254
2023-11-15	20.780	20.810	20.520	20.640	7.129	7,728,765
2023-11-14	20.720	20.860	20.560	20.670	7.139	7,235,605
2023-11-13	20.600	21.000	20.500	20.760	7.170	13,563,816
2023-11-10	20.700	20.700	20.180	20.500	7.080	11,842,419
2023-11-09	20.630	21.580	20.610	20.790	7.180	23,798,569
2023-11-08	20.610	20.860	20.500	20.690	7.146	11,637,689
2023-11-07	20.430	20.810	20.350	20.680	7.143	12,849,794
2023-11-06	20.160	20.460	20.150	20.430	7.056	11,228,175
2023-11-03	20.300	20.380	20.010	20.180	6.970	11,072,178
2023-11-02	20.650	20.650	20.230	20.340	7.025	14,219,676

← NewerPage 12 of 21 · 1,219 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.