Guangzhou Ruoyuchen Information Tec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 19.570 | 19.840 | 19.570 | 19.730 | 6.669 | 1,153,303 |
| 2021-11-08 | 19.620 | 19.700 | 19.320 | 19.510 | 6.594 | 1,249,618 |
| 2021-11-05 | 19.200 | 19.990 | 19.100 | 19.720 | 6.665 | 2,516,833 |
| 2021-11-04 | 19.030 | 19.270 | 18.920 | 19.230 | 6.500 | 1,371,163 |
| 2021-11-03 | 18.550 | 19.180 | 18.440 | 18.990 | 6.419 | 1,787,601 |
| 2021-11-02 | 19.150 | 19.300 | 18.510 | 18.550 | 6.270 | 1,694,069 |
| 2021-11-01 | 19.100 | 19.400 | 18.890 | 19.150 | 6.473 | 1,545,915 |
| 2021-10-29 | 18.940 | 19.400 | 18.880 | 19.250 | 6.507 | 1,601,176 |
| 2021-10-28 | 18.770 | 19.500 | 18.350 | 19.200 | 6.490 | 2,317,739 |
| 2021-10-27 | 19.790 | 19.790 | 18.600 | 18.910 | 6.392 | 2,656,192 |
| 2021-10-26 | 20.300 | 20.310 | 19.730 | 19.800 | 6.692 | 1,613,335 |
| 2021-10-25 | 20.880 | 20.880 | 20.120 | 20.290 | 6.858 | 2,224,328 |
| 2021-10-22 | 20.520 | 21.270 | 20.420 | 20.900 | 7.064 | 3,123,770 |
| 2021-10-21 | 20.460 | 20.960 | 20.100 | 20.640 | 6.976 | 2,689,356 |
| 2021-10-20 | 20.250 | 20.580 | 19.970 | 20.300 | 6.861 | 1,675,193 |
| 2021-10-19 | 20.110 | 20.330 | 19.950 | 20.100 | 6.794 | 768,869 |
| 2021-10-18 | 19.920 | 20.210 | 19.760 | 20.110 | 6.797 | 955,461 |
| 2021-10-15 | 20.580 | 20.680 | 20.020 | 20.030 | 6.770 | 1,867,292 |
| 2021-10-14 | 20.160 | 20.970 | 20.160 | 20.580 | 6.956 | 2,010,803 |
← NewerPage 21 of 21 · 1,219 trading days
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.