Guangdong Rongtai Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.240 | 3.250 | 3.140 | 3.220 | 3.220 | 10,175,700 |
| 2024-01-24 | 3.260 | 3.300 | 3.110 | 3.230 | 3.230 | 12,061,000 |
| 2024-01-23 | 3.230 | 3.280 | 3.150 | 3.220 | 3.220 | 13,224,901 |
| 2024-01-22 | 3.480 | 3.490 | 3.310 | 3.310 | 3.310 | 10,844,000 |
| 2024-01-19 | 3.500 | 3.530 | 3.440 | 3.480 | 3.480 | 10,196,845 |
| 2024-01-18 | 3.510 | 3.550 | 3.400 | 3.500 | 3.500 | 14,323,400 |
| 2024-01-17 | 3.490 | 3.650 | 3.470 | 3.550 | 3.550 | 13,908,365 |
| 2024-01-16 | 3.440 | 3.560 | 3.410 | 3.550 | 3.550 | 17,517,897 |
| 2024-01-15 | 3.410 | 3.490 | 3.310 | 3.440 | 3.440 | 17,024,457 |
| 2024-01-12 | 3.550 | 3.570 | 3.390 | 3.440 | 3.440 | 21,570,018 |
| 2024-01-11 | 3.550 | 3.650 | 3.500 | 3.570 | 3.570 | 15,054,897 |
| 2024-01-10 | 3.510 | 3.680 | 3.440 | 3.600 | 3.600 | 22,603,419 |
| 2024-01-09 | 3.710 | 3.770 | 3.520 | 3.530 | 3.530 | 25,176,465 |
| 2024-01-08 | 3.860 | 3.880 | 3.700 | 3.700 | 3.700 | 42,038,473 |
| 2024-01-05 | 3.890 | 3.890 | 3.850 | 3.890 | 3.890 | 19,650,151 |
| 2024-01-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 111,150 |
| 2024-01-03 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 39,400 |
| 2024-01-02 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 61,600 |
| 2023-12-29 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 187,400 |
| 2023-12-28 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2023-12-27 | 3.840 | 3.840 | 3.790 | 3.840 | 3.840 | 54,837,786 |
| 2023-12-26 | 3.620 | 3.740 | 3.580 | 3.660 | 3.660 | 31,358,628 |
| 2023-12-25 | 3.430 | 3.570 | 3.400 | 3.570 | 3.570 | 18,047,146 |
| 2023-12-22 | 3.530 | 3.550 | 3.380 | 3.400 | 3.400 | 18,285,684 |
| 2023-12-21 | 3.500 | 3.650 | 3.420 | 3.530 | 3.530 | 30,315,654 |
| 2023-12-20 | 3.700 | 3.770 | 3.600 | 3.600 | 3.600 | 27,560,050 |
| 2023-12-19 | 3.760 | 3.790 | 3.600 | 3.790 | 3.790 | 38,302,522 |
| 2023-12-18 | 3.800 | 3.940 | 3.610 | 3.610 | 3.610 | 40,294,735 |
| 2023-12-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,025,500 |
| 2023-12-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,242,100 |
| 2023-12-13 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 3,453,200 |
| 2023-12-12 | 4.270 | 4.430 | 4.210 | 4.430 | 4.430 | 11,006,738 |
| 2023-12-11 | 4.250 | 4.360 | 4.130 | 4.220 | 4.220 | 13,092,617 |
| 2023-12-08 | 4.110 | 4.420 | 4.060 | 4.320 | 4.320 | 18,620,301 |
| 2023-12-07 | 4.460 | 4.580 | 4.240 | 4.240 | 4.240 | 17,929,294 |
| 2023-12-06 | 4.460 | 4.660 | 4.460 | 4.460 | 4.460 | 19,787,376 |
| 2023-12-05 | 4.730 | 4.820 | 4.590 | 4.690 | 4.690 | 13,940,977 |
| 2023-12-04 | 4.800 | 4.830 | 4.450 | 4.760 | 4.760 | 24,177,507 |
| 2023-12-01 | 4.880 | 5.080 | 4.660 | 4.680 | 4.680 | 19,144,098 |
| 2023-11-30 | 4.700 | 4.960 | 4.600 | 4.910 | 4.910 | 21,229,104 |
| 2023-11-29 | 4.470 | 4.740 | 4.470 | 4.740 | 4.740 | 17,794,540 |
| 2023-11-28 | 4.700 | 4.700 | 4.430 | 4.510 | 4.510 | 33,904,268 |
| 2023-11-27 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 2,576,501 |
| 2023-11-24 | 4.250 | 4.340 | 4.010 | 4.270 | 4.270 | 34,379,372 |
| 2023-11-23 | 4.140 | 4.140 | 4.020 | 4.140 | 4.140 | 21,046,576 |
| 2023-11-22 | 3.560 | 3.940 | 3.560 | 3.940 | 3.940 | 20,854,887 |
| 2023-11-21 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 2,549,100 |
| 2023-11-20 | 3.950 | 3.990 | 3.950 | 3.950 | 3.950 | 8,650,600 |
| 2023-11-17 | 4.340 | 4.500 | 4.160 | 4.160 | 4.160 | 28,503,442 |
| 2023-11-16 | 4.310 | 4.650 | 4.250 | 4.380 | 4.380 | 23,849,292 |
| 2023-11-15 | 4.640 | 4.740 | 4.470 | 4.470 | 4.470 | 25,011,738 |
| 2023-11-14 | 4.780 | 4.960 | 4.600 | 4.710 | 4.710 | 22,814,519 |
| 2023-11-13 | 4.910 | 5.290 | 4.820 | 4.820 | 4.820 | 23,660,702 |
| 2023-11-10 | 4.830 | 5.070 | 4.710 | 5.070 | 5.070 | 21,783,245 |
| 2023-11-09 | 4.600 | 4.830 | 4.550 | 4.830 | 4.830 | 14,937,504 |
| 2023-11-08 | 4.520 | 4.670 | 4.460 | 4.600 | 4.600 | 16,727,205 |
| 2023-11-07 | 4.330 | 4.600 | 4.330 | 4.600 | 4.600 | 17,106,428 |
| 2023-11-06 | 4.050 | 4.400 | 4.000 | 4.380 | 4.380 | 24,652,410 |
| 2023-11-03 | 4.390 | 4.480 | 4.170 | 4.190 | 4.190 | 30,209,150 |
| 2023-11-02 | 4.270 | 4.390 | 4.270 | 4.390 | 4.390 | 18,412,448 |
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.