Guangzhou Ruoyuchen Information Tec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	14.980	15.030	14.630	14.640	7.272	9,854,754
2024-10-28	14.340	14.900	14.280	14.900	7.401	10,732,182
2024-10-25	14.180	14.420	14.120	14.280	7.093	6,638,867
2024-10-24	14.440	14.450	14.030	14.190	7.049	8,752,333
2024-10-23	14.650	14.910	14.390	14.470	7.188	11,661,743
2024-10-22	14.410	14.800	14.350	14.650	7.277	10,188,620
2024-10-21	14.200	14.600	14.020	14.530	7.218	14,265,934
2024-10-18	14.000	14.330	13.700	14.130	7.019	13,693,003
2024-10-17	14.050	14.390	13.970	13.970	6.939	9,273,334
2024-10-16	14.010	14.340	13.900	14.130	7.019	15,463,087
2024-10-15	14.220	15.360	14.050	14.490	7.198	23,220,492
2024-10-14	13.450	14.490	13.350	14.220	7.064	21,778,384
2024-10-11	13.950	13.960	13.210	13.400	6.656	15,618,952
2024-10-10	13.560	14.500	13.300	14.310	7.108	17,754,868
2024-10-09	14.500	14.580	13.460	13.460	6.686	17,807,709
2024-10-08	15.440	15.440	13.810	14.960	7.431	22,436,512
2024-09-30	13.330	14.130	13.020	14.040	6.974	20,866,083
2024-09-27	12.750	13.170	12.520	12.890	6.403	13,029,408
2024-09-26	12.200	12.500	12.150	12.500	6.209	10,777,991
2024-09-25	12.120	12.400	11.960	12.220	6.070	12,767,482
2024-09-24	11.660	11.970	11.630	11.930	5.926	8,270,213
2024-09-23	11.540	11.740	11.450	11.650	5.787	3,914,895
2024-09-20	11.610	11.640	11.380	11.610	5.767	4,820,784
2024-09-19	11.200	11.650	11.160	11.620	5.772	7,817,179
2024-09-18	11.380	11.460	10.900	11.110	5.519	6,443,416
2024-09-13	11.770	11.870	11.370	11.380	5.653	8,168,959
2024-09-12	11.900	12.080	11.750	11.770	5.847	6,179,534
2024-09-11	12.030	12.050	11.730	11.810	5.866	9,041,746
2024-09-10	11.790	12.170	11.760	12.130	6.025	12,957,072
2024-09-09	11.740	12.000	11.720	11.800	5.861	7,312,205
2024-09-06	12.090	12.500	11.830	11.870	5.896	14,557,652
2024-09-05	11.780	12.300	11.780	12.120	6.020	13,218,542
2024-09-04	11.800	11.990	11.760	11.790	5.856	6,488,651
2024-09-03	11.710	11.980	11.710	11.890	5.906	7,037,425
2024-09-02	11.860	11.980	11.710	11.740	5.832	8,703,206
2024-08-30	11.740	12.080	11.720	11.880	5.901	13,179,356
2024-08-29	11.740	11.810	11.560	11.810	5.866	11,337,545
2024-08-28	11.540	11.770	11.380	11.770	5.847	9,414,797
2024-08-27	11.410	11.620	11.310	11.510	5.717	7,357,520
2024-08-26	11.520	11.550	11.150	11.460	5.693	6,356,118
2024-08-23	11.310	11.690	11.280	11.540	5.732	9,661,067
2024-08-22	11.320	11.450	11.100	11.200	5.563	5,617,394
2024-08-21	11.580	11.680	11.280	11.320	5.623	7,107,540
2024-08-20	11.790	11.970	11.500	11.520	5.722	9,565,184
2024-08-19	11.600	11.920	11.510	11.740	5.832	9,100,076
2024-08-16	11.570	11.800	11.350	11.610	5.767	8,905,370
2024-08-15	11.440	11.680	11.400	11.560	5.742	7,238,150
2024-08-14	11.730	11.780	11.450	11.540	5.732	8,828,571
2024-08-13	11.990	12.020	11.610	11.820	5.871	12,049,005
2024-08-12	11.780	12.270	11.600	12.110	6.015	15,380,765
2024-08-09	12.000	12.160	11.670	11.940	5.931	19,426,750
2024-08-08	11.480	11.930	11.270	11.920	5.921	15,346,551
2024-08-07	11.730	11.840	11.510	11.540	5.732	9,082,162
2024-08-06	11.620	11.810	11.400	11.810	5.866	14,591,499
2024-08-05	11.340	12.080	11.340	11.610	5.767	18,938,458
2024-08-02	11.440	11.680	11.380	11.430	5.678	7,011,071
2024-08-01	11.650	11.690	11.450	11.550	5.737	8,485,865
2024-07-31	11.270	11.700	11.240	11.650	5.787	8,988,074
2024-07-30	11.180	11.350	10.970	11.300	5.613	6,442,136
2024-07-29	11.190	11.260	10.930	11.120	5.524	6,306,784

← NewerPage 9 of 21 · 1,218 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.