Guangzhou Ruoyuchen Information Tec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 28.630 | 28.630 | 27.230 | 27.230 | 13.526 | 10,570,467 |
| 2025-01-21 | 28.800 | 29.010 | 28.200 | 28.920 | 14.365 | 16,230,873 |
| 2025-01-20 | 27.730 | 28.550 | 27.220 | 28.470 | 14.142 | 13,303,455 |
| 2025-01-17 | 27.500 | 28.500 | 26.560 | 27.780 | 13.799 | 14,204,556 |
| 2025-01-16 | 26.560 | 28.840 | 25.500 | 27.150 | 13.486 | 16,879,744 |
| 2025-01-15 | 26.510 | 27.880 | 26.510 | 26.600 | 13.213 | 14,242,406 |
| 2025-01-14 | 25.470 | 26.260 | 25.010 | 25.930 | 12.880 | 11,902,997 |
| 2025-01-13 | 26.000 | 26.380 | 24.360 | 24.550 | 12.195 | 16,729,136 |
| 2025-01-10 | 27.490 | 27.870 | 26.680 | 26.800 | 13.312 | 9,486,437 |
| 2025-01-09 | 27.820 | 28.380 | 27.260 | 27.960 | 13.889 | 11,116,812 |
| 2025-01-08 | 26.890 | 28.370 | 26.100 | 27.820 | 13.819 | 14,379,737 |
| 2025-01-07 | 25.770 | 27.030 | 25.680 | 27.030 | 13.427 | 14,197,136 |
| 2025-01-06 | 27.350 | 27.890 | 25.680 | 25.920 | 12.875 | 12,284,495 |
| 2025-01-03 | 27.600 | 28.840 | 25.910 | 27.760 | 13.789 | 16,251,471 |
| 2025-01-02 | 27.120 | 29.490 | 27.120 | 28.000 | 13.908 | 16,984,869 |
| 2024-12-31 | 29.460 | 29.640 | 27.900 | 27.900 | 13.859 | 16,679,311 |
| 2024-12-30 | 28.410 | 31.660 | 27.200 | 31.000 | 15.399 | 22,180,575 |
| 2024-12-27 | 30.600 | 30.830 | 28.580 | 28.900 | 14.355 | 23,355,045 |
| 2024-12-26 | 28.670 | 31.780 | 28.610 | 30.830 | 15.314 | 28,014,040 |
| 2024-12-25 | 27.870 | 29.600 | 27.830 | 28.890 | 14.351 | 21,960,801 |
| 2024-12-24 | 26.550 | 30.150 | 26.550 | 29.600 | 14.703 | 36,405,459 |
| 2024-12-23 | 27.380 | 30.130 | 26.600 | 27.890 | 13.854 | 43,019,649 |
| 2024-12-20 | 26.170 | 27.390 | 26.170 | 27.390 | 13.605 | 6,052,083 |
| 2024-12-19 | 24.070 | 25.080 | 23.780 | 24.900 | 12.369 | 13,829,858 |
| 2024-12-18 | 25.220 | 25.820 | 24.050 | 24.650 | 12.244 | 13,997,053 |
| 2024-12-17 | 26.950 | 27.310 | 24.800 | 25.100 | 12.468 | 23,171,217 |
| 2024-12-16 | 26.320 | 28.930 | 25.200 | 27.440 | 13.630 | 35,626,299 |
| 2024-12-13 | 23.640 | 26.300 | 23.500 | 26.300 | 13.064 | 19,572,282 |
| 2024-12-12 | 23.270 | 24.400 | 23.060 | 23.910 | 11.877 | 15,359,526 |
| 2024-12-11 | 22.410 | 23.390 | 22.220 | 23.300 | 11.574 | 14,445,840 |
| 2024-12-10 | 23.000 | 23.360 | 22.290 | 22.540 | 11.196 | 11,225,230 |
| 2024-12-09 | 22.700 | 22.820 | 21.610 | 22.130 | 10.993 | 12,585,531 |
| 2024-12-06 | 22.600 | 22.880 | 22.110 | 22.730 | 11.291 | 12,363,058 |
| 2024-12-05 | 23.190 | 23.880 | 22.510 | 22.600 | 11.226 | 15,830,945 |
| 2024-12-04 | 22.550 | 23.920 | 22.550 | 23.250 | 11.549 | 22,455,426 |
| 2024-12-03 | 22.800 | 23.300 | 21.780 | 22.770 | 11.311 | 27,384,821 |
| 2024-12-02 | 24.280 | 25.270 | 23.190 | 23.320 | 11.584 | 51,110,951 |
| 2024-11-29 | 20.900 | 22.970 | 20.900 | 22.970 | 11.410 | 7,704,461 |
| 2024-11-28 | 20.800 | 21.980 | 20.430 | 20.880 | 10.372 | 16,986,196 |
| 2024-11-27 | 20.360 | 20.880 | 19.690 | 20.840 | 10.352 | 17,836,500 |
| 2024-11-26 | 19.840 | 21.330 | 19.670 | 20.800 | 10.332 | 23,016,064 |
| 2024-11-25 | 18.890 | 20.050 | 18.610 | 19.930 | 9.900 | 21,245,970 |
| 2024-11-22 | 19.660 | 20.350 | 19.040 | 19.070 | 9.473 | 24,366,973 |
| 2024-11-21 | 20.990 | 21.100 | 19.490 | 19.980 | 9.925 | 27,117,321 |
| 2024-11-20 | 21.070 | 22.000 | 20.610 | 21.200 | 10.531 | 25,911,726 |
| 2024-11-19 | 21.000 | 22.190 | 19.990 | 21.400 | 10.630 | 32,244,226 |
| 2024-11-18 | 20.260 | 22.210 | 19.270 | 22.210 | 11.032 | 33,930,943 |
| 2024-11-15 | 18.750 | 20.800 | 18.750 | 20.190 | 10.029 | 25,371,805 |
| 2024-11-14 | 18.360 | 19.800 | 18.360 | 19.040 | 9.458 | 21,474,819 |
| 2024-11-13 | 18.320 | 19.280 | 17.910 | 18.610 | 9.244 | 28,466,995 |
| 2024-11-12 | 17.290 | 19.030 | 17.160 | 18.730 | 9.304 | 38,859,592 |
| 2024-11-11 | 17.010 | 17.330 | 16.600 | 17.300 | 8.593 | 17,738,778 |
| 2024-11-08 | 17.830 | 18.150 | 17.130 | 17.280 | 8.584 | 28,100,358 |
| 2024-11-07 | 16.270 | 18.210 | 16.270 | 17.760 | 8.822 | 39,235,479 |
| 2024-11-06 | 16.440 | 16.980 | 16.020 | 16.550 | 8.221 | 34,533,133 |
| 2024-11-05 | 16.170 | 17.490 | 16.100 | 16.580 | 8.236 | 51,705,578 |
| 2024-11-04 | 14.710 | 15.900 | 14.710 | 15.900 | 7.898 | 13,888,861 |
| 2024-11-01 | 14.830 | 14.970 | 14.350 | 14.450 | 7.178 | 10,084,062 |
| 2024-10-31 | 14.680 | 15.120 | 14.680 | 14.910 | 7.406 | 10,927,226 |
| 2024-10-30 | 14.640 | 14.820 | 14.260 | 14.590 | 7.247 | 7,737,799 |
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.