Guangdong Rongtai Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.180	4.300	4.180	4.180	4.180	26,503,263
2023-10-31	4.400	4.400	4.400	4.400	4.400	1,138,800
2023-10-30	4.820	4.870	4.630	4.630	4.630	5,625,500
2023-10-27	4.870	4.870	4.630	4.870	4.870	27,718,066
2023-10-26	4.480	4.640	4.430	4.640	4.640	6,869,500
2023-10-25	4.210	4.420	4.210	4.420	4.420	21,151,016
2023-10-24	4.210	4.470	4.210	4.210	4.210	18,691,000
2023-10-23	4.470	4.610	4.430	4.430	4.430	9,943,600
2023-10-20	4.780	4.960	4.660	4.660	4.660	18,685,500
2023-10-19	4.820	5.310	4.820	4.910	4.910	38,025,822
2023-10-18	5.070	5.070	5.070	5.070	5.070	1,109,800
2023-10-17	5.340	5.410	5.340	5.340	5.340	8,148,900
2023-10-16	6.220	6.220	5.620	5.620	5.620	33,695,053
2023-10-13	5.850	5.940	5.590	5.920	5.920	22,873,320
2023-10-12	5.600	5.670	5.210	5.660	5.660	31,920,142
2023-10-11	5.320	5.480	5.310	5.480	5.480	28,627,184
2023-10-10	5.410	5.410	4.890	5.220	5.220	28,143,981
2023-10-09	5.150	5.150	5.110	5.150	5.150	5,721,275
2023-09-28	4.750	4.900	4.740	4.900	4.900	10,172,424
2023-09-27	4.410	4.780	4.410	4.670	4.670	23,009,640
2023-09-26	4.800	4.860	4.610	4.610	4.610	16,756,005
2023-09-25	4.870	5.150	4.850	4.850	4.850	26,680,380
2023-09-22	5.510	5.640	5.110	5.110	5.110	49,542,551
2023-09-21	5.130	5.380	5.130	5.380	5.380	23,105,319
2023-09-20	4.950	5.140	4.800	5.120	5.120	26,940,146
2023-09-19	4.490	4.950	4.490	4.900	4.900	45,870,461
2023-09-18	4.730	4.790	4.730	4.730	4.730	10,399,800
2023-09-15	4.740	4.980	4.730	4.980	4.980	29,024,822
2023-09-14	4.500	4.740	4.460	4.740	4.740	27,265,573
2023-09-13	4.410	4.550	4.290	4.510	4.510	29,592,473
2023-09-12	4.050	4.330	4.020	4.330	4.330	19,976,301
2023-09-11	4.100	4.160	3.940	4.120	4.120	24,656,446
2023-09-08	4.040	4.040	3.930	4.040	4.040	14,487,606
2023-09-07	3.850	3.850	3.850	3.850	3.850	3,013,100
2023-09-06	3.760	3.970	3.670	3.670	3.670	21,003,656
2023-09-05	3.780	3.970	3.670	3.860	3.860	23,300,868
2023-09-04	3.660	3.810	3.630	3.810	3.810	22,634,523
2023-09-01	3.420	3.630	3.420	3.630	3.630	17,518,001
2023-08-31	3.480	3.580	3.340	3.460	3.460	21,554,345
2023-08-30	3.310	3.510	3.290	3.510	3.510	18,271,071
2023-08-29	3.150	3.340	3.090	3.340	3.340	16,062,890
2023-08-28	3.220	3.330	3.200	3.200	3.200	25,719,295
2023-08-25	3.370	3.370	3.320	3.370	3.370	27,284,350
2023-08-24	3.210	3.210	3.210	3.210	3.210	1,564,300
2023-08-23	2.960	3.060	2.900	3.060	3.060	10,393,500
2023-08-22	2.970	2.990	2.850	2.980	2.980	13,788,650
2023-08-21	3.100	3.120	2.940	2.990	2.990	18,699,100
2023-08-18	2.990	3.090	2.960	3.090	3.090	18,475,000
2023-08-17	2.790	2.950	2.740	2.940	2.940	15,796,939
2023-08-16	2.860	2.970	2.810	2.810	2.810	17,593,238
2023-08-15	2.840	3.000	2.810	2.890	2.890	16,122,101
2023-08-14	2.690	2.860	2.660	2.860	2.860	18,508,245
2023-08-11	2.730	2.740	2.620	2.720	2.720	13,738,245
2023-08-10	2.730	2.830	2.700	2.740	2.740	12,064,901
2023-08-09	2.590	2.750	2.590	2.750	2.750	15,157,801
2023-08-08	2.560	2.650	2.560	2.620	2.620	11,709,701
2023-08-07	2.480	2.540	2.480	2.520	2.520	5,740,789
2023-08-04	2.500	2.540	2.480	2.500	2.500	6,673,889
2023-08-03	2.530	2.560	2.480	2.510	2.510	9,205,691
2023-08-02	2.520	2.620	2.480	2.570	2.570	12,588,493

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.