Guangzhou Ruoyuchen Information Tec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.320	17.580	16.810	17.290	5.912	22,551,347
2022-11-03	16.770	17.450	16.500	17.240	5.895	21,660,619
2022-11-02	17.210	17.680	16.840	17.120	5.854	28,726,006
2022-11-01	16.540	17.160	16.540	16.880	5.772	24,470,632
2022-10-31	16.450	17.570	15.730	17.170	5.871	35,389,783
2022-10-28	16.630	17.850	16.000	16.100	5.505	41,590,647
2022-10-27	15.100	16.390	15.070	16.390	5.604	19,937,346
2022-10-26	14.580	15.700	14.560	14.900	5.095	21,507,101
2022-10-25	15.300	15.450	14.390	14.460	4.944	23,114,994
2022-10-24	16.490	17.280	15.360	15.550	5.317	36,355,561
2022-10-21	18.990	19.300	16.880	16.880	5.772	44,752,477
2022-10-20	20.040	20.040	18.230	18.760	6.414	41,216,640
2022-10-19	18.220	18.220	17.610	18.220	6.230	18,559,282
2022-10-18	15.140	16.560	14.920	16.560	5.662	9,279,386
2022-10-17	14.300	15.100	14.300	15.050	5.146	3,788,367
2022-10-14	14.250	14.730	14.250	14.620	4.999	3,672,570
2022-10-13	13.990	14.590	13.990	14.240	4.869	3,091,665
2022-10-12	13.540	14.000	13.500	13.990	4.784	2,320,996
2022-10-11	13.360	13.700	13.280	13.570	4.640	2,431,470
2022-10-10	13.590	13.780	13.260	13.350	4.565	2,130,727
2022-09-30	13.850	13.980	13.560	13.580	4.643	1,906,153
2022-09-29	14.510	14.550	13.780	13.790	4.715	3,633,605
2022-09-28	14.560	14.760	14.190	14.260	4.876	2,038,414
2022-09-27	13.880	14.600	13.830	14.590	4.989	2,224,012
2022-09-26	14.550	14.550	14.010	14.080	4.814	1,930,327
2022-09-23	15.000	15.150	14.550	14.550	4.975	2,178,187
2022-09-22	15.000	15.350	14.650	14.900	5.095	2,185,596
2022-09-21	15.050	15.350	14.830	15.240	5.211	2,718,821
2022-09-20	14.570	15.240	14.570	15.110	5.166	4,495,496
2022-09-19	15.150	15.150	14.410	14.500	4.958	2,929,475
2022-09-16	15.550	15.610	15.000	15.150	5.180	3,191,470
2022-09-15	15.820	16.000	15.440	15.600	5.334	2,682,823
2022-09-14	15.730	15.860	15.590	15.830	5.413	2,627,380
2022-09-13	15.410	15.920	15.400	15.910	5.440	4,814,431
2022-09-09	15.310	15.530	15.310	15.460	5.286	1,853,926
2022-09-08	15.580	15.650	15.380	15.410	5.269	2,233,891
2022-09-07	15.700	15.750	15.530	15.630	5.344	2,125,503
2022-09-06	15.890	15.970	15.650	15.750	5.385	2,818,911
2022-09-05	15.760	16.040	15.680	15.890	5.433	2,858,535
2022-09-02	15.440	15.880	15.300	15.750	5.385	4,335,795
2022-09-01	15.750	16.400	15.300	15.430	5.276	6,418,455
2022-08-31	15.950	15.950	15.220	15.500	5.300	5,966,892
2022-08-30	15.320	16.440	15.200	16.010	5.474	10,859,623
2022-08-29	14.960	15.360	14.700	15.320	5.238	3,813,612
2022-08-26	15.510	15.580	15.120	15.130	5.173	6,450,393
2022-08-25	16.160	16.290	15.160	15.830	5.413	10,884,900
2022-08-24	16.040	16.920	15.770	16.130	5.515	11,377,786
2022-08-23	16.180	16.320	15.960	16.090	5.502	3,211,542
2022-08-22	15.780	16.230	15.580	16.230	5.549	4,837,878
2022-08-19	15.730	16.150	15.730	15.780	5.396	4,104,476
2022-08-18	15.940	15.950	15.630	15.810	5.406	2,206,725
2022-08-17	15.910	16.030	15.870	15.900	5.437	1,982,815
2022-08-16	15.950	16.060	15.800	15.880	5.430	2,400,451
2022-08-15	16.010	16.010	15.730	15.870	5.426	2,201,407
2022-08-12	16.140	16.140	15.890	15.900	5.437	2,415,988
2022-08-11	15.650	16.030	15.650	15.960	5.457	3,706,047
2022-08-10	15.740	15.740	15.510	15.640	5.348	1,848,188
2022-08-09	15.560	15.690	15.470	15.630	5.344	3,000,839
2022-08-08	15.700	15.700	15.450	15.560	5.320	1,529,067
2022-08-05	15.600	15.650	15.250	15.630	5.344	2,491,278

← NewerPage 17 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.