Guangdong Rongtai Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.270 | 4.350 | 4.210 | 4.230 | 4.230 | 12,977,450 |
| 2024-04-26 | 4.200 | 4.300 | 4.170 | 4.290 | 4.290 | 14,679,600 |
| 2024-04-25 | 4.050 | 4.200 | 3.990 | 4.120 | 4.120 | 14,553,500 |
| 2024-04-24 | 4.050 | 4.100 | 4.010 | 4.070 | 4.070 | 18,999,250 |
| 2024-04-23 | 3.990 | 4.190 | 3.960 | 4.190 | 4.190 | 18,004,784 |
| 2024-04-22 | 3.980 | 4.040 | 3.820 | 3.990 | 3.990 | 12,874,350 |
| 2024-04-19 | 3.980 | 4.130 | 3.900 | 4.000 | 4.000 | 15,928,049 |
| 2024-04-18 | 4.090 | 4.190 | 3.890 | 4.090 | 4.090 | 29,707,613 |
| 2024-04-17 | 4.090 | 4.290 | 4.090 | 4.090 | 4.090 | 20,281,101 |
| 2024-04-16 | 4.350 | 4.430 | 4.300 | 4.300 | 4.300 | 9,280,700 |
| 2024-04-15 | 4.660 | 4.710 | 4.530 | 4.530 | 4.530 | 16,766,400 |
| 2024-04-12 | 4.700 | 4.850 | 4.650 | 4.770 | 4.770 | 11,207,200 |
| 2024-04-11 | 4.510 | 4.700 | 4.480 | 4.680 | 4.680 | 15,416,550 |
| 2024-04-10 | 4.620 | 4.650 | 4.510 | 4.520 | 4.520 | 26,323,000 |
| 2024-04-09 | 4.700 | 4.870 | 4.590 | 4.750 | 4.750 | 13,889,050 |
| 2024-04-08 | 4.960 | 4.990 | 4.670 | 4.690 | 4.690 | 20,034,172 |
| 2024-04-03 | 4.920 | 4.980 | 4.860 | 4.920 | 4.920 | 14,605,350 |
| 2024-04-02 | 4.840 | 5.020 | 4.780 | 4.920 | 4.920 | 21,039,915 |
| 2024-04-01 | 4.700 | 4.900 | 4.690 | 4.840 | 4.840 | 17,685,350 |
| 2024-03-29 | 4.760 | 4.830 | 4.680 | 4.800 | 4.800 | 12,882,500 |
| 2024-03-28 | 4.600 | 4.810 | 4.600 | 4.810 | 4.810 | 27,931,700 |
| 2024-03-27 | 4.650 | 4.710 | 4.510 | 4.580 | 4.580 | 21,270,300 |
| 2024-03-26 | 4.550 | 4.730 | 4.500 | 4.700 | 4.700 | 28,187,572 |
| 2024-03-25 | 4.800 | 4.850 | 4.630 | 4.630 | 4.630 | 39,985,156 |
| 2024-03-22 | 4.690 | 4.870 | 4.650 | 4.870 | 4.870 | 37,021,640 |
| 2024-03-21 | 4.420 | 4.640 | 4.370 | 4.640 | 4.640 | 28,109,550 |
| 2024-03-20 | 4.390 | 4.550 | 4.300 | 4.420 | 4.420 | 41,962,776 |
| 2024-03-19 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 2,655,800 |
| 2024-03-18 | 4.320 | 4.380 | 4.120 | 4.150 | 4.150 | 25,289,407 |
| 2024-03-15 | 4.180 | 4.350 | 4.100 | 4.300 | 4.300 | 19,505,200 |
| 2024-03-14 | 4.110 | 4.230 | 4.020 | 4.180 | 4.180 | 21,897,274 |
| 2024-03-13 | 4.250 | 4.350 | 4.100 | 4.100 | 4.100 | 21,938,150 |
| 2024-03-12 | 4.270 | 4.400 | 4.130 | 4.320 | 4.320 | 21,057,027 |
| 2024-03-11 | 4.220 | 4.320 | 4.150 | 4.200 | 4.200 | 19,856,747 |
| 2024-03-08 | 4.240 | 4.310 | 4.140 | 4.310 | 4.310 | 19,536,243 |
| 2024-03-07 | 4.110 | 4.240 | 4.060 | 4.240 | 4.240 | 33,110,940 |
| 2024-03-06 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 3,603,400 |
| 2024-03-05 | 3.840 | 3.970 | 3.770 | 3.850 | 3.850 | 19,346,200 |
| 2024-03-04 | 3.850 | 3.950 | 3.750 | 3.880 | 3.880 | 19,208,176 |
| 2024-03-01 | 3.680 | 3.850 | 3.620 | 3.850 | 3.850 | 21,014,565 |
| 2024-02-29 | 3.480 | 3.680 | 3.480 | 3.680 | 3.680 | 25,023,192 |
| 2024-02-28 | 3.650 | 3.760 | 3.470 | 3.500 | 3.500 | 27,286,373 |
| 2024-02-27 | 3.440 | 3.580 | 3.420 | 3.580 | 3.580 | 15,184,187 |
| 2024-02-26 | 3.400 | 3.560 | 3.350 | 3.410 | 3.410 | 16,339,800 |
| 2024-02-23 | 3.450 | 3.520 | 3.380 | 3.460 | 3.460 | 17,540,647 |
| 2024-02-22 | 3.230 | 3.400 | 3.230 | 3.400 | 3.400 | 19,954,698 |
| 2024-02-21 | 3.400 | 3.480 | 3.200 | 3.240 | 3.240 | 24,260,448 |
| 2024-02-20 | 3.300 | 3.330 | 3.260 | 3.330 | 3.330 | 6,960,501 |
| 2024-02-19 | 3.080 | 3.170 | 3.050 | 3.170 | 3.170 | 9,694,727 |
| 2024-02-08 | 2.820 | 3.020 | 2.740 | 3.020 | 3.020 | 18,911,176 |
| 2024-02-07 | 2.790 | 2.890 | 2.770 | 2.880 | 2.880 | 20,633,426 |
| 2024-02-06 | 2.650 | 2.900 | 2.650 | 2.750 | 2.750 | 21,692,586 |
| 2024-02-05 | 2.810 | 2.850 | 2.790 | 2.790 | 2.790 | 5,246,400 |
| 2024-02-02 | 3.050 | 3.140 | 2.940 | 2.940 | 2.940 | 15,099,445 |
| 2024-02-01 | 3.130 | 3.250 | 3.090 | 3.090 | 3.090 | 18,085,437 |
| 2024-01-31 | 3.420 | 3.450 | 3.250 | 3.250 | 3.250 | 18,522,789 |
| 2024-01-30 | 3.350 | 3.520 | 3.280 | 3.420 | 3.420 | 15,735,692 |
| 2024-01-29 | 3.370 | 3.510 | 3.330 | 3.390 | 3.390 | 18,363,800 |
| 2024-01-26 | 3.210 | 3.380 | 3.190 | 3.380 | 3.380 | 21,288,900 |
| 2024-01-25 | 3.240 | 3.250 | 3.140 | 3.220 | 3.220 | 10,175,700 |
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.