Guangzhou Ruoyuchen Information Tec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	19.130	19.470	19.050	19.410	6.561	2,122,868
2022-02-08	18.890	19.260	18.670	19.130	6.466	2,070,244
2022-02-07	19.390	19.590	18.750	18.900	6.388	2,785,885
2022-01-28	18.990	19.600	18.900	19.310	6.527	2,533,261
2022-01-27	20.180	20.180	18.770	18.790	6.351	2,976,820
2022-01-26	19.650	20.020	19.580	19.850	6.709	1,786,344
2022-01-25	20.880	21.100	19.560	19.630	6.635	3,559,059
2022-01-24	21.400	21.500	20.550	20.860	7.051	2,529,949
2022-01-21	21.180	21.700	21.070	21.400	7.233	2,363,114
2022-01-20	22.290	22.380	21.150	21.180	7.159	4,251,280
2022-01-19	21.750	22.750	21.550	22.380	7.564	4,263,737
2022-01-18	23.230	23.290	21.720	21.780	7.362	7,071,014
2022-01-17	22.230	23.270	22.230	23.200	7.842	6,876,465
2022-01-14	22.650	22.900	22.210	22.220	7.510	2,930,318
2022-01-13	22.990	23.090	22.570	22.680	7.666	2,970,517
2022-01-12	22.200	23.000	22.200	22.820	7.713	4,759,468
2022-01-11	22.440	22.670	22.060	22.170	7.493	3,135,020
2022-01-10	21.510	22.580	21.250	22.350	7.554	4,673,801
2022-01-07	23.000	23.270	21.810	21.810	7.372	7,158,109
2022-01-06	22.980	23.130	22.520	23.000	7.774	3,870,412
2022-01-05	23.430	23.590	22.810	23.170	7.831	6,020,721
2022-01-04	22.400	23.600	22.360	23.440	7.923	9,887,182
2021-12-31	22.890	23.180	22.160	22.350	7.554	5,993,890
2021-12-30	22.500	23.190	22.210	22.900	7.740	6,756,118
2021-12-29	22.460	22.940	21.860	22.640	7.652	4,926,479
2021-12-28	22.300	22.590	22.060	22.460	7.592	3,935,895
2021-12-27	22.010	22.490	22.010	22.450	7.588	4,368,630
2021-12-24	22.850	23.050	21.880	22.000	7.436	9,617,897
2021-12-23	23.880	23.900	22.850	22.990	7.771	8,765,001
2021-12-22	23.260	24.580	22.770	24.020	8.119	14,013,637
2021-12-21	24.200	24.360	22.900	23.340	7.889	13,987,152
2021-12-20	23.430	25.720	23.100	24.700	8.349	17,750,320
2021-12-17	24.370	24.750	23.510	23.700	8.011	18,042,759
2021-12-16	25.000	26.730	23.240	25.180	8.511	32,894,444
2021-12-15	22.530	24.300	22.410	24.300	8.213	19,973,526
2021-12-14	20.900	22.090	20.480	22.090	7.466	8,367,291
2021-12-13	19.830	20.180	19.710	20.080	6.787	1,826,440
2021-12-10	19.460	19.890	19.460	19.820	6.699	1,496,962
2021-12-09	19.420	19.720	19.360	19.570	6.615	1,492,357
2021-12-08	19.350	19.520	19.350	19.410	6.561	923,082
2021-12-07	19.400	19.540	19.210	19.350	6.540	1,075,923
2021-12-06	19.900	19.910	19.320	19.340	6.537	2,232,826
2021-12-03	19.920	20.160	19.820	19.920	6.733	1,181,841
2021-12-02	20.370	20.500	19.880	19.920	6.733	1,714,177
2021-12-01	19.880	20.450	19.810	20.380	6.888	3,156,319
2021-11-30	19.990	20.260	19.850	19.880	6.719	1,468,515
2021-11-29	19.870	20.010	19.740	19.780	6.686	1,056,989
2021-11-26	20.340	20.340	19.900	20.120	6.801	1,651,614
2021-11-25	20.550	20.590	20.220	20.350	6.878	1,698,097
2021-11-24	20.410	20.790	20.220	20.560	6.949	2,903,306
2021-11-23	20.110	20.740	19.910	20.410	6.899	2,706,792
2021-11-22	19.980	20.370	19.980	20.110	6.797	1,286,936
2021-11-19	19.560	20.140	19.560	19.980	6.753	1,271,131
2021-11-18	20.380	20.980	19.710	19.730	6.669	2,272,307
2021-11-17	20.120	20.330	20.040	20.290	6.858	1,104,411
2021-11-16	20.450	20.450	20.070	20.120	6.801	1,340,554
2021-11-15	19.790	20.450	19.700	20.340	6.875	3,172,833
2021-11-12	19.900	20.100	19.380	19.790	6.689	2,290,143
2021-11-11	19.720	19.980	19.600	19.790	6.689	1,470,491
2021-11-10	19.820	19.850	19.440	19.700	6.659	1,114,509

← NewerPage 20 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.