Guangzhou Ruoyuchen Information Tec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.500	19.500	18.970	19.220	6.572	13,750,734
2023-02-03	18.860	19.860	18.710	19.740	6.750	27,682,764
2023-02-02	18.420	19.980	18.420	19.150	6.548	23,064,145
2023-02-01	18.190	18.450	18.100	18.430	6.302	8,944,727
2023-01-31	18.230	18.250	17.930	18.200	6.223	7,547,373
2023-01-30	17.850	18.250	17.760	18.250	6.240	10,528,729
2023-01-20	17.550	17.690	17.500	17.670	6.042	5,722,613
2023-01-19	17.460	17.570	17.200	17.540	5.997	6,359,501
2023-01-18	17.690	17.690	17.300	17.450	5.967	6,603,717
2023-01-17	18.200	18.200	17.310	17.440	5.963	17,138,238
2023-01-16	18.550	18.650	18.170	18.210	6.226	12,389,984
2023-01-13	18.580	18.900	18.150	18.500	6.326	13,749,746
2023-01-12	18.160	18.960	18.130	18.830	6.438	21,434,788
2023-01-11	18.520	18.640	18.080	18.090	6.185	14,256,459
2023-01-10	18.800	18.930	18.350	18.520	6.332	18,329,129
2023-01-09	19.400	19.700	18.930	18.970	6.486	28,419,556
2023-01-06	22.000	22.000	20.100	20.100	6.873	47,235,495
2023-01-05	19.900	22.330	19.600	22.330	7.635	28,472,021
2023-01-04	19.470	20.780	19.000	20.300	6.941	36,094,415
2023-01-03	18.750	20.180	18.610	19.550	6.685	28,228,903
2022-12-30	18.230	18.960	17.780	18.850	6.445	19,045,074
2022-12-29	17.980	18.440	17.810	18.120	6.196	13,575,398
2022-12-28	18.990	19.170	18.010	18.110	6.192	20,731,262
2022-12-27	19.230	20.500	18.460	18.910	6.466	23,370,442
2022-12-26	18.400	19.200	18.330	18.860	6.449	17,886,497
2022-12-23	18.900	19.300	18.330	19.000	6.497	20,757,871
2022-12-22	19.140	19.900	18.770	18.780	6.421	27,016,387
2022-12-21	18.690	20.500	18.690	19.250	6.582	33,563,788
2022-12-20	20.640	20.800	18.380	18.980	6.490	39,473,596
2022-12-19	19.650	21.030	19.650	20.410	6.979	44,893,381
2022-12-16	18.840	19.390	18.340	19.120	6.538	22,785,904
2022-12-15	19.040	19.780	18.850	18.970	6.486	35,922,393
2022-12-14	19.950	21.700	19.130	19.410	6.637	56,090,935
2022-12-13	17.840	19.790	17.750	19.790	6.767	29,467,791
2022-12-12	17.600	18.190	17.600	17.990	6.151	21,368,639
2022-12-09	18.780	18.930	17.620	18.150	6.206	38,224,280
2022-12-08	16.900	18.760	16.900	18.760	6.414	20,615,059
2022-12-07	16.760	17.360	16.750	17.050	5.830	8,723,177
2022-12-06	16.830	17.100	16.700	16.930	5.789	7,107,652
2022-12-05	16.860	17.200	16.550	16.820	5.751	8,513,184
2022-12-02	16.390	17.070	16.390	16.810	5.748	11,297,598
2022-12-01	16.240	16.720	16.140	16.540	5.655	13,054,592
2022-11-30	16.400	16.500	15.970	16.090	5.502	7,933,388
2022-11-29	15.880	16.470	15.770	16.340	5.587	11,724,498
2022-11-28	15.750	16.200	15.510	15.980	5.464	15,722,068
2022-11-25	16.280	17.200	16.020	16.250	5.556	23,833,080
2022-11-24	15.540	15.820	15.520	15.710	5.372	5,957,773
2022-11-23	15.780	16.050	15.250	15.530	5.310	8,231,452
2022-11-22	16.110	16.290	15.800	15.860	5.423	7,704,055
2022-11-21	16.370	16.580	15.830	16.100	5.505	12,174,855
2022-11-18	16.580	17.160	16.360	16.380	5.601	15,567,262
2022-11-17	16.700	17.100	16.500	16.800	5.744	10,719,163
2022-11-16	17.150	17.300	16.320	16.760	5.731	20,215,324
2022-11-15	17.260	17.340	16.910	17.120	5.854	15,182,005
2022-11-14	17.390	17.420	17.040	17.260	5.902	20,358,775
2022-11-11	19.350	19.800	17.590	17.680	6.045	44,594,779
2022-11-10	16.720	18.430	16.640	18.430	6.302	27,450,951
2022-11-09	16.980	17.090	16.560	16.750	5.727	9,087,835
2022-11-08	17.410	17.510	16.880	17.060	5.833	13,034,380
2022-11-07	17.000	18.370	16.670	17.400	5.949	24,784,842

← NewerPage 16 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.