Guangzhou Ruoyuchen Information Tec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	22.990	23.500	19.880	19.880	6.719	41,385,149
2022-05-10	20.610	22.090	20.610	22.090	7.466	16,273,793
2022-05-09	20.000	20.080	17.980	20.080	6.787	34,557,253
2022-05-06	17.850	18.250	17.410	18.250	6.169	8,079,434
2022-05-05	16.590	16.590	16.590	16.590	5.607	1,317,216
2022-04-29	13.800	15.080	13.770	15.080	5.097	2,434,751
2022-04-28	13.930	14.220	13.450	13.710	4.634	2,538,749
2022-04-27	13.750	14.000	12.920	13.930	4.708	3,440,153
2022-04-26	14.460	14.550	13.860	13.910	4.702	2,329,656
2022-04-25	15.070	15.220	14.060	14.080	4.759	3,038,431
2022-04-22	15.610	15.810	15.180	15.430	5.215	2,255,568
2022-04-21	15.980	16.350	15.710	15.810	5.344	2,474,265
2022-04-20	16.010	16.640	15.990	16.140	5.455	3,347,549
2022-04-19	15.610	15.980	15.610	15.950	5.391	1,891,988
2022-04-18	15.450	15.800	15.100	15.740	5.320	1,571,215
2022-04-15	16.040	16.040	15.340	15.510	5.242	2,282,866
2022-04-14	16.250	16.440	16.080	16.080	5.435	1,776,806
2022-04-13	16.210	16.780	15.880	16.240	5.489	2,329,656
2022-04-12	15.950	16.370	15.680	16.290	5.506	2,447,648
2022-04-11	16.810	16.810	15.920	16.040	5.422	2,714,982
2022-04-08	17.120	17.270	16.590	16.610	5.614	3,650,544
2022-04-07	17.970	18.000	17.100	17.100	5.780	4,784,472
2022-04-06	17.870	18.280	17.540	18.000	6.084	3,454,952
2022-04-01	18.300	18.370	17.720	17.880	6.043	5,755,541
2022-03-31	19.550	19.550	18.480	18.630	6.297	10,241,353
2022-03-30	18.830	19.400	18.310	19.400	6.557	10,849,689
2022-03-29	18.000	18.930	17.860	18.760	6.341	9,232,400
2022-03-28	17.510	18.260	17.450	18.030	6.094	4,790,810
2022-03-25	17.600	18.970	17.470	17.950	6.067	6,495,707
2022-03-24	17.610	17.660	17.320	17.470	5.905	1,488,071
2022-03-23	18.120	18.120	17.500	17.740	5.996	2,229,500
2022-03-22	18.150	18.300	17.820	18.070	6.108	2,958,307
2022-03-21	17.810	18.730	17.770	18.300	6.185	3,159,393
2022-03-18	17.890	18.180	17.650	17.870	6.040	2,165,329
2022-03-17	17.540	17.970	17.450	17.860	6.037	3,173,711
2022-03-16	17.280	17.600	16.530	17.300	5.847	2,098,886
2022-03-15	18.000	18.000	16.830	17.180	5.807	2,853,211
2022-03-14	18.530	18.580	18.030	18.210	6.155	2,280,264
2022-03-11	18.790	18.790	17.910	18.700	6.321	4,095,695
2022-03-10	18.260	18.950	18.260	18.950	6.405	4,466,135
2022-03-09	17.800	18.170	17.090	18.090	6.114	3,738,596
2022-03-08	18.500	18.650	17.600	17.800	6.016	4,569,071
2022-03-07	18.760	18.860	18.350	18.690	6.317	1,518,530
2022-03-04	18.760	19.020	18.550	18.660	6.307	1,658,125
2022-03-03	19.110	19.150	18.820	18.860	6.375	1,473,803
2022-03-02	18.800	19.090	18.650	19.050	6.439	2,130,991
2022-03-01	18.480	18.910	18.380	18.800	6.354	2,082,897
2022-02-28	18.650	18.660	18.160	18.360	6.206	2,791,532
2022-02-25	18.590	18.940	18.520	18.610	6.290	2,017,315
2022-02-24	19.230	19.290	18.370	18.500	6.253	3,967,824
2022-02-23	18.970	19.230	18.870	19.140	6.469	1,775,368
2022-02-22	19.050	19.210	18.830	18.930	6.398	2,424,434
2022-02-21	18.960	19.370	18.860	19.280	6.517	2,244,889
2022-02-18	18.760	19.010	18.700	18.970	6.412	1,359,652
2022-02-17	18.990	19.300	18.850	18.870	6.378	2,602,684
2022-02-16	18.770	19.000	18.720	18.900	6.388	2,143,339
2022-02-15	18.960	19.090	18.520	18.700	6.321	2,356,822
2022-02-14	18.800	19.130	18.680	19.020	6.429	1,836,285
2022-02-11	19.460	19.490	18.780	18.940	6.402	2,818,659
2022-02-10	19.420	19.580	19.060	19.450	6.574	3,286,067

← NewerPage 19 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.