Guangzhou Ruoyuchen Information Tec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	20.990	21.000	20.410	20.530	7.091	8,936,139
2023-07-31	20.300	21.000	20.050	20.980	7.246	13,962,856
2023-07-28	20.000	20.640	20.000	20.300	7.011	10,707,638
2023-07-27	21.350	21.650	20.500	20.530	7.091	18,500,061
2023-07-26	22.110	22.110	21.440	21.620	7.467	14,482,350
2023-07-25	22.370	22.680	22.200	22.280	7.695	16,673,147
2023-07-24	21.420	22.500	20.600	22.500	7.771	25,054,791
2023-07-21	22.810	23.120	22.060	22.220	7.674	32,262,062
2023-07-20	22.590	24.840	22.590	23.680	8.179	48,618,364
2023-07-19	21.770	22.760	21.660	22.580	7.799	27,471,257
2023-07-18	21.750	22.000	21.520	21.660	7.481	7,992,998
2023-07-17	22.060	22.060	21.470	21.820	7.536	10,463,696
2023-07-14	21.200	21.820	21.040	21.770	7.519	15,945,386
2023-07-13	21.590	21.810	20.900	21.270	7.346	15,107,563
2023-07-12	21.910	22.210	21.290	21.330	7.367	14,806,625
2023-07-11	21.520	22.250	21.140	21.910	7.567	16,567,999
2023-07-10	21.480	22.340	21.440	21.680	7.488	16,287,562
2023-07-07	21.110	21.510	20.730	21.490	7.422	13,943,703
2023-07-06	21.240	21.750	21.030	21.300	7.357	14,117,064
2023-07-05	21.330	21.440	20.910	21.030	7.263	10,637,940
2023-07-04	21.240	21.420	21.100	21.340	7.370	9,439,635
2023-07-03	21.200	21.450	20.820	21.240	7.336	12,610,328
2023-06-30	21.120	21.470	20.910	21.260	7.343	10,789,135
2023-06-29	20.510	21.280	20.510	21.110	7.291	12,759,876
2023-06-28	20.800	20.800	20.000	20.690	7.146	14,583,239
2023-06-27	20.300	21.120	20.300	20.910	7.222	13,971,486
2023-06-26	22.400	22.400	20.390	20.390	7.042	22,591,903
2023-06-21	22.580	23.880	22.480	22.660	7.826	31,712,439
2023-06-20	22.440	23.340	21.600	23.040	7.958	38,452,307
2023-06-19	22.400	22.680	22.010	22.590	7.802	26,243,912
2023-06-16	23.430	23.430	22.050	22.400	7.737	34,199,792
2023-06-15	24.700	24.700	23.680	23.840	8.234	27,052,275
2023-06-14	23.900	24.800	23.680	24.800	8.565	34,052,961
2023-06-13	24.560	24.660	24.030	24.210	8.362	31,686,069
2023-06-12	24.720	26.140	23.760	25.000	8.635	42,297,557
2023-06-09	25.180	25.720	23.930	24.960	8.534	41,792,633
2023-06-08	26.330	26.570	24.600	24.850	8.497	54,054,692
2023-06-07	22.910	25.850	22.910	25.850	8.839	37,535,372
2023-06-06	24.950	24.970	23.500	23.500	8.035	47,419,562
2023-06-05	25.750	26.070	24.810	25.490	8.716	59,314,118
2023-06-02	23.890	26.640	23.600	26.640	9.109	78,588,554
2023-06-01	23.430	25.790	23.400	24.220	8.281	52,487,756
2023-05-31	23.410	24.970	21.840	23.910	8.175	65,478,981
2023-05-30	21.420	23.450	21.200	23.450	8.018	45,212,972
2023-05-29	20.640	22.550	20.640	21.320	7.290	55,787,751
2023-05-26	22.930	23.500	22.930	22.930	7.840	15,318,107
2023-05-25	23.600	26.300	23.030	25.480	8.712	86,211,826
2023-05-24	22.700	24.290	22.390	24.290	8.305	45,574,222
2023-05-23	19.910	22.080	19.810	22.080	7.550	24,525,496
2023-05-22	20.350	20.380	19.830	20.070	6.862	13,865,159
2023-05-19	20.460	20.780	20.200	20.350	6.958	19,985,641
2023-05-18	21.670	21.670	20.320	20.750	7.095	37,549,695
2023-05-17	18.980	21.070	18.900	21.070	7.204	20,194,335
2023-05-16	19.370	19.560	19.000	19.150	6.548	9,755,338
2023-05-15	19.650	19.870	19.010	19.470	6.657	17,846,723
2023-05-12	19.280	21.100	19.110	19.930	6.815	27,897,976
2023-05-11	18.600	19.450	18.530	19.290	6.596	12,688,156
2023-05-10	18.460	18.850	18.270	18.630	6.370	7,418,281
2023-05-09	18.640	19.230	18.450	18.730	6.404	11,923,886
2023-05-08	18.410	18.790	18.150	18.640	6.373	10,321,820

← NewerPage 14 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.