Guangzhou Ruoyuchen Information Tec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.190	18.520	18.050	18.400	6.291	9,717,877
2023-05-04	17.800	18.500	17.770	18.210	6.226	10,216,187
2023-04-28	16.870	17.760	16.870	17.640	6.032	9,447,011
2023-04-27	17.380	17.680	16.520	16.820	5.751	10,557,264
2023-04-26	17.300	18.100	17.230	17.660	6.038	10,651,177
2023-04-25	17.790	18.330	16.730	17.120	5.854	10,075,486
2023-04-24	17.510	17.850	17.360	17.690	6.049	6,291,850
2023-04-21	18.930	18.930	17.580	17.610	6.021	14,048,930
2023-04-20	18.990	18.990	18.700	18.930	6.473	5,891,917
2023-04-19	19.120	19.300	18.900	18.980	6.490	7,886,367
2023-04-18	19.170	19.400	18.640	19.170	6.555	8,218,939
2023-04-17	19.880	19.880	19.140	19.300	6.599	11,247,657
2023-04-14	20.360	20.400	19.500	20.090	6.869	18,430,967
2023-04-13	19.760	21.120	19.760	20.590	7.040	30,236,770
2023-04-12	19.490	19.960	19.490	19.960	6.825	10,409,914
2023-04-11	19.060	19.660	18.880	19.470	6.657	9,276,927
2023-04-10	19.920	20.200	19.020	19.030	6.507	11,351,721
2023-04-07	19.640	19.990	19.260	19.870	6.794	10,742,629
2023-04-06	20.110	20.110	19.200	19.500	6.668	16,307,978
2023-04-04	20.850	20.850	19.820	20.150	6.890	17,288,777
2023-04-03	20.710	20.970	20.310	20.850	7.129	14,646,782
2023-03-31	20.280	20.820	20.060	20.700	7.078	13,268,772
2023-03-30	20.660	20.840	20.180	20.280	6.934	13,234,379
2023-03-29	20.930	21.300	20.280	20.570	7.033	16,004,387
2023-03-28	20.890	21.000	20.500	20.610	7.047	15,207,422
2023-03-27	21.010	21.330	20.460	21.140	7.228	29,215,234
2023-03-24	20.990	21.730	20.890	21.390	7.314	38,146,268
2023-03-23	20.800	21.130	20.700	20.870	7.136	27,440,332
2023-03-22	21.250	21.890	20.690	21.300	7.283	50,490,099
2023-03-21	20.180	21.990	20.010	21.990	7.519	62,078,670
2023-03-20	20.440	21.190	19.960	19.990	6.835	48,310,976
2023-03-17	18.710	20.560	18.710	20.560	7.030	23,989,905
2023-03-16	18.150	19.180	17.730	18.690	6.391	14,286,978
2023-03-15	18.310	18.880	18.280	18.380	6.285	6,905,551
2023-03-14	18.200	19.090	18.200	18.380	6.285	10,690,625
2023-03-13	18.600	18.790	18.030	18.280	6.250	6,749,275
2023-03-10	19.080	19.140	18.560	18.600	6.360	6,926,680
2023-03-09	19.200	19.290	18.810	19.200	6.565	7,629,608
2023-03-08	18.590	19.250	18.350	19.130	6.541	8,442,027
2023-03-07	19.470	19.520	18.680	18.680	6.387	11,466,694
2023-03-06	19.600	19.600	19.190	19.470	6.657	12,079,978
2023-03-03	19.110	19.800	18.920	19.720	6.743	24,245,481
2023-03-02	18.960	19.440	18.900	18.990	6.493	7,804,486
2023-03-01	18.700	18.960	18.700	18.950	6.479	4,815,561
2023-02-28	18.420	18.780	18.410	18.700	6.394	4,579,572
2023-02-27	18.900	19.010	18.400	18.460	6.312	6,180,358
2023-02-24	18.940	19.410	18.860	18.990	6.493	8,407,458
2023-02-23	19.150	19.190	18.680	18.940	6.476	6,287,583
2023-02-22	18.990	19.080	18.670	19.050	6.514	5,285,493
2023-02-21	19.110	19.250	18.920	19.130	6.541	7,128,913
2023-02-20	18.490	19.280	18.400	19.220	6.572	11,867,527
2023-02-17	18.590	18.960	18.420	18.540	6.339	7,502,097
2023-02-16	19.290	19.440	18.390	18.500	6.326	11,973,928
2023-02-15	19.230	19.420	19.100	19.310	6.603	6,404,497
2023-02-14	19.790	19.790	19.200	19.230	6.575	8,854,614
2023-02-13	19.130	19.660	19.000	19.620	6.709	11,746,796
2023-02-10	19.390	19.650	19.160	19.250	6.582	9,786,782
2023-02-09	18.850	19.430	18.740	19.340	6.613	11,198,844
2023-02-08	19.810	19.850	19.110	19.160	6.551	17,203,510
2023-02-07	19.220	20.360	19.220	20.000	6.838	24,390,900

← NewerPage 15 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.