Guangzhou Ruoyuchen Information Tec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20.650	20.900	20.250	20.700	7.149	26,748,923
2023-10-31	19.900	20.870	19.890	20.610	7.118	19,453,307
2023-10-30	19.530	20.180	19.500	20.090	6.939	9,778,327
2023-10-27	19.350	20.120	19.010	19.770	6.828	11,808,794
2023-10-26	19.510	19.780	19.160	19.460	6.721	8,313,495
2023-10-25	20.000	20.220	19.660	19.740	6.818	9,308,966
2023-10-24	18.780	20.360	18.700	20.080	6.935	17,646,400
2023-10-23	19.110	19.260	18.490	18.580	6.417	6,996,660
2023-10-20	19.270	19.520	19.000	19.170	6.621	6,117,200
2023-10-19	19.300	19.710	19.290	19.400	6.700	6,188,020
2023-10-18	19.950	19.950	19.210	19.460	6.721	9,023,395
2023-10-17	19.690	20.400	19.610	20.190	6.973	11,066,553
2023-10-16	19.610	20.000	19.440	19.660	6.790	5,839,233
2023-10-13	19.930	20.080	19.610	19.720	6.811	6,613,864
2023-10-12	20.450	20.550	19.960	20.100	6.942	6,577,369
2023-10-11	20.100	20.480	19.890	20.220	6.984	6,273,896
2023-10-10	19.990	20.500	19.920	20.070	6.932	7,075,144
2023-10-09	20.300	20.510	20.000	20.000	6.908	11,452,085
2023-09-28	20.480	20.740	20.200	20.610	7.118	10,416,499
2023-09-27	20.290	21.100	19.980	20.720	7.156	14,722,110
2023-09-26	20.160	20.600	20.150	20.250	6.994	5,627,670
2023-09-25	20.490	20.620	20.060	20.190	6.973	6,210,496
2023-09-22	19.590	20.590	19.420	20.540	7.094	10,015,601
2023-09-21	19.810	20.100	19.640	19.690	6.801	5,701,209
2023-09-20	19.850	20.300	19.850	19.850	6.856	6,599,595
2023-09-19	20.100	20.490	19.780	19.860	6.859	8,038,549
2023-09-18	19.190	20.260	19.100	20.100	6.942	10,857,186
2023-09-15	19.220	19.480	19.070	19.320	6.673	5,242,413
2023-09-14	19.700	19.700	19.050	19.170	6.621	6,426,449
2023-09-13	19.910	19.910	19.360	19.590	6.766	5,321,165
2023-09-12	20.160	20.240	19.770	19.850	6.856	5,867,496
2023-09-11	19.980	20.350	19.890	20.250	6.994	5,327,477
2023-09-08	20.000	20.250	19.900	19.980	6.901	4,901,059
2023-09-07	20.380	20.550	20.070	20.070	6.932	6,317,786
2023-09-06	20.550	20.560	20.230	20.340	7.025	4,857,684
2023-09-05	20.450	20.690	20.380	20.470	7.070	5,084,084
2023-09-04	20.670	20.830	20.250	20.570	7.105	7,413,466
2023-09-01	20.500	21.050	20.450	20.590	7.111	9,080,446
2023-08-31	20.330	20.690	20.260	20.600	7.115	6,236,838
2023-08-30	20.670	20.900	20.320	20.590	7.111	9,855,077
2023-08-29	19.630	20.500	19.450	20.390	7.042	13,776,868
2023-08-28	20.280	20.280	19.380	19.500	6.735	13,900,930
2023-08-25	20.690	20.760	18.970	19.130	6.607	18,982,544
2023-08-24	20.390	20.950	20.320	20.940	7.232	15,686,078
2023-08-23	20.210	20.830	20.110	20.390	7.042	10,687,881
2023-08-22	20.140	20.360	19.880	20.330	7.022	8,042,116
2023-08-21	19.750	20.280	19.750	19.920	6.880	5,360,679
2023-08-18	20.320	20.470	19.850	19.870	6.863	6,644,597
2023-08-17	19.870	20.480	19.660	20.400	7.046	8,707,262
2023-08-16	20.050	20.380	19.850	19.910	6.877	6,348,245
2023-08-15	20.250	20.800	19.930	20.310	7.015	10,513,198
2023-08-14	19.870	20.350	19.750	20.330	7.022	6,123,327
2023-08-11	20.260	20.420	19.750	19.820	6.845	6,419,589
2023-08-10	20.210	20.500	20.160	20.280	7.004	3,773,000
2023-08-09	20.490	20.640	20.200	20.210	6.980	4,940,572
2023-08-08	20.610	20.900	20.410	20.440	7.060	6,805,395
2023-08-07	20.420	20.900	20.330	20.730	7.160	7,238,398
2023-08-04	20.160	20.700	20.160	20.580	7.108	7,657,407
2023-08-03	20.460	20.510	20.210	20.250	6.994	5,945,151
2023-08-02	20.530	20.740	20.300	20.590	7.111	6,299,154

← NewerPage 13 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.