Guangzhou Ruoyuchen Information Tec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.270	15.570	15.110	15.500	5.300	3,141,128
2022-08-03	15.030	15.300	14.860	15.290	5.228	3,815,055
2022-08-02	16.220	16.220	14.860	14.950	5.112	6,160,456
2022-08-01	15.870	16.170	15.870	16.070	5.495	4,215,163
2022-07-29	16.500	16.550	16.020	16.100	5.505	5,781,883
2022-07-28	15.980	16.720	15.920	16.280	5.567	7,490,023
2022-07-27	16.020	16.090	15.800	15.990	5.467	3,291,703
2022-07-26	15.730	16.550	15.470	16.020	5.478	5,572,686
2022-07-25	15.910	16.110	15.730	15.750	5.385	4,555,430
2022-07-22	16.200	16.350	15.810	16.000	5.471	8,721,602
2022-07-21	15.800	17.260	15.610	16.300	5.573	12,024,050
2022-07-20	15.720	15.790	15.570	15.690	5.365	2,013,443
2022-07-19	15.400	15.670	15.350	15.610	5.337	2,494,296
2022-07-18	15.090	15.490	15.040	15.450	5.283	3,035,687
2022-07-15	15.680	15.680	15.020	15.090	5.160	2,639,728
2022-07-14	15.760	15.780	15.540	15.580	5.327	1,586,581
2022-07-13	15.200	15.750	15.200	15.650	5.351	2,147,729
2022-07-12	15.580	15.580	15.220	15.310	5.235	2,066,232
2022-07-11	15.840	15.850	15.400	15.550	5.317	2,319,778
2022-07-08	15.620	15.880	15.550	15.740	5.382	3,041,999
2022-07-07	15.850	15.930	15.450	15.610	5.337	2,734,396
2022-07-06	15.990	16.110	15.540	15.680	5.361	4,281,908
2022-07-05	16.360	16.630	16.000	16.120	5.512	5,190,002
2022-07-04	16.230	16.370	15.930	16.320	5.580	3,905,261
2022-07-01	16.250	16.420	16.120	16.250	5.556	3,890,992
2022-06-30	16.070	16.350	15.920	16.250	5.556	4,596,804
2022-06-29	16.280	16.660	15.990	16.030	5.481	5,886,649
2022-06-28	16.130	16.320	16.010	16.310	5.577	5,348,715
2022-06-27	16.130	16.240	16.010	16.180	5.532	3,988,350
2022-06-24	16.090	16.260	15.950	16.090	5.502	4,168,685
2022-06-23	15.900	16.180	15.760	16.030	5.481	5,561,814
2022-06-22	16.250	16.410	15.850	15.850	5.419	5,078,870
2022-06-21	16.050	16.300	16.000	16.240	5.553	5,734,412
2022-06-20	16.180	16.390	16.020	16.160	5.525	5,354,093
2022-06-17	16.400	16.400	16.050	16.250	5.556	6,225,807
2022-06-16	15.950	16.580	15.900	16.530	5.652	9,681,382
2022-06-15	15.960	16.180	15.830	15.950	5.454	7,837,139
2022-06-14	16.500	16.650	15.200	15.880	5.430	12,551,880
2022-06-13	16.810	17.030	16.580	16.790	5.741	7,326,151
2022-06-10	16.940	17.150	16.760	16.950	5.796	8,979,192
2022-06-09	18.000	18.120	17.180	17.250	5.898	18,755,242
2022-06-08	16.980	18.630	16.850	18.270	6.247	27,488,791
2022-06-07	17.470	17.550	16.660	16.940	5.792	9,186,638
2022-06-06	17.090	17.600	16.860	17.440	5.963	10,808,343
2022-06-02	16.760	17.670	16.510	17.310	5.851	13,832,231
2022-06-01	16.850	17.150	16.550	16.870	5.702	8,160,657
2022-05-31	17.230	17.230	16.380	16.700	5.645	10,884,351
2022-05-30	17.160	17.770	16.720	17.380	5.874	12,705,270
2022-05-27	17.800	17.980	17.010	17.280	5.841	12,492,061
2022-05-26	18.080	18.080	16.760	17.310	5.851	15,949,776
2022-05-25	18.020	18.380	17.680	18.080	6.111	12,621,304
2022-05-24	18.640	19.330	17.930	18.200	6.152	23,097,806
2022-05-23	20.510	20.950	19.550	19.630	6.635	23,961,069
2022-05-20	20.600	22.880	20.190	21.120	7.139	31,936,678
2022-05-19	21.000	21.920	20.400	21.100	7.132	30,003,283
2022-05-18	19.820	21.990	19.700	21.990	7.433	38,025,532
2022-05-17	21.140	21.470	19.800	19.990	6.757	36,278,345
2022-05-16	17.810	20.360	17.530	20.360	6.882	26,752,123
2022-05-13	19.760	19.950	18.510	18.510	6.256	23,835,190
2022-05-12	18.010	21.500	18.010	20.570	6.953	37,612,094

← NewerPage 18 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.