Guangdong Rongtai Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.570 | 2.680 | 2.560 | 2.600 | 2.600 | 9,320,700 |
| 2024-07-25 | 2.570 | 2.630 | 2.540 | 2.590 | 2.590 | 10,836,576 |
| 2024-07-24 | 2.720 | 2.720 | 2.610 | 2.620 | 2.620 | 9,955,300 |
| 2024-07-23 | 2.810 | 2.860 | 2.690 | 2.700 | 2.700 | 12,356,100 |
| 2024-07-22 | 2.740 | 2.940 | 2.740 | 2.820 | 2.820 | 13,481,901 |
| 2024-07-19 | 2.750 | 2.760 | 2.680 | 2.740 | 2.740 | 8,398,701 |
| 2024-07-18 | 2.740 | 2.840 | 2.690 | 2.750 | 2.750 | 12,003,950 |
| 2024-07-17 | 2.820 | 2.840 | 2.720 | 2.720 | 2.720 | 8,594,550 |
| 2024-07-16 | 2.860 | 2.880 | 2.810 | 2.820 | 2.820 | 6,934,200 |
| 2024-07-15 | 2.890 | 2.920 | 2.830 | 2.840 | 2.840 | 7,046,664 |
| 2024-07-12 | 2.940 | 3.030 | 2.870 | 2.880 | 2.880 | 13,572,400 |
| 2024-07-11 | 2.850 | 2.960 | 2.840 | 2.930 | 2.930 | 13,205,000 |
| 2024-07-10 | 2.870 | 2.870 | 2.770 | 2.800 | 2.800 | 10,480,856 |
| 2024-07-09 | 2.890 | 2.920 | 2.780 | 2.870 | 2.870 | 13,843,700 |
| 2024-07-08 | 2.960 | 2.980 | 2.860 | 2.890 | 2.890 | 15,364,457 |
| 2024-07-05 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2024-07-04 | 3.200 | 3.210 | 3.040 | 3.050 | 3.050 | 11,715,800 |
| 2024-07-03 | 3.190 | 3.290 | 3.150 | 3.200 | 3.200 | 10,212,052 |
| 2024-07-02 | 3.150 | 3.230 | 3.140 | 3.180 | 3.180 | 9,653,300 |
| 2024-07-01 | 3.240 | 3.360 | 3.140 | 3.190 | 3.190 | 14,141,650 |
| 2024-06-28 | 3.160 | 3.280 | 3.130 | 3.140 | 3.140 | 10,925,000 |
| 2024-06-27 | 3.360 | 3.380 | 3.170 | 3.170 | 3.170 | 14,060,767 |
| 2024-06-26 | 3.190 | 3.390 | 3.020 | 3.350 | 3.350 | 19,689,684 |
| 2024-06-25 | 3.140 | 3.400 | 3.120 | 3.170 | 3.170 | 16,528,797 |
| 2024-06-24 | 3.300 | 3.410 | 3.100 | 3.140 | 3.140 | 22,487,789 |
| 2024-06-21 | 3.400 | 3.520 | 3.350 | 3.410 | 3.410 | 10,953,675 |
| 2024-06-20 | 3.720 | 3.730 | 3.430 | 3.460 | 3.460 | 21,289,136 |
| 2024-06-19 | 3.680 | 3.960 | 3.570 | 3.780 | 3.780 | 16,288,920 |
| 2024-06-18 | 3.830 | 3.840 | 3.740 | 3.740 | 3.740 | 13,968,700 |
| 2024-06-17 | 3.970 | 3.970 | 3.720 | 3.870 | 3.870 | 15,855,346 |
| 2024-06-14 | 4.030 | 4.190 | 3.730 | 3.860 | 3.860 | 38,137,864 |
| 2024-06-13 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2024-06-12 | 3.980 | 4.080 | 3.960 | 4.040 | 4.040 | 9,374,646 |
| 2024-06-11 | 3.930 | 4.110 | 3.850 | 4.060 | 4.060 | 15,153,390 |
| 2024-06-07 | 3.790 | 3.930 | 3.710 | 3.930 | 3.930 | 15,819,551 |
| 2024-06-06 | 3.730 | 3.740 | 3.660 | 3.740 | 3.740 | 13,625,000 |
| 2024-06-05 | 3.530 | 3.640 | 3.400 | 3.560 | 3.560 | 7,959,900 |
| 2024-06-04 | 3.700 | 3.700 | 3.530 | 3.540 | 3.540 | 12,773,100 |
| 2024-06-03 | 3.910 | 3.910 | 3.720 | 3.720 | 3.720 | 13,020,810 |
| 2024-05-31 | 3.870 | 3.950 | 3.850 | 3.920 | 3.920 | 8,112,600 |
| 2024-05-30 | 3.820 | 3.940 | 3.770 | 3.880 | 3.880 | 8,628,800 |
| 2024-05-29 | 3.770 | 3.970 | 3.770 | 3.860 | 3.860 | 8,709,950 |
| 2024-05-28 | 3.780 | 3.820 | 3.720 | 3.810 | 3.810 | 7,073,600 |
| 2024-05-27 | 3.890 | 3.890 | 3.730 | 3.820 | 3.820 | 12,399,750 |
| 2024-05-24 | 3.750 | 3.980 | 3.730 | 3.930 | 3.930 | 15,497,680 |
| 2024-05-23 | 3.980 | 4.000 | 3.780 | 3.790 | 3.790 | 17,817,700 |
| 2024-05-22 | 4.010 | 4.040 | 3.890 | 3.980 | 3.980 | 16,488,479 |
| 2024-05-21 | 3.800 | 3.990 | 3.780 | 3.990 | 3.990 | 16,648,991 |
| 2024-05-20 | 3.570 | 3.800 | 3.520 | 3.800 | 3.800 | 16,974,061 |
| 2024-05-17 | 3.400 | 3.650 | 3.350 | 3.620 | 3.620 | 17,719,060 |
| 2024-05-16 | 3.660 | 3.750 | 3.460 | 3.520 | 3.520 | 21,720,010 |
| 2024-05-15 | 3.390 | 3.590 | 3.390 | 3.590 | 3.590 | 10,970,320 |
| 2024-05-14 | 3.260 | 3.560 | 3.260 | 3.420 | 3.420 | 23,451,744 |
| 2024-05-13 | 3.450 | 3.460 | 3.430 | 3.430 | 3.430 | 3,521,500 |
| 2024-05-10 | 3.790 | 3.790 | 3.610 | 3.610 | 3.610 | 15,173,300 |
| 2024-05-09 | 3.830 | 3.910 | 3.780 | 3.800 | 3.800 | 11,534,310 |
| 2024-05-08 | 3.870 | 3.900 | 3.710 | 3.890 | 3.890 | 13,129,393 |
| 2024-05-07 | 3.950 | 4.030 | 3.830 | 3.830 | 3.830 | 22,227,800 |
| 2024-05-06 | 4.030 | 4.120 | 4.030 | 4.030 | 4.030 | 10,875,300 |
| 2024-04-30 | 4.240 | 4.320 | 4.200 | 4.240 | 4.240 | 12,051,550 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-10 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.