Guangdong Rongtai Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.430	2.530	2.410	2.520	2.520	16,254,892
2023-07-31	2.520	2.560	2.450	2.450	2.450	15,842,500
2023-07-28	2.600	2.650	2.580	2.580	2.580	12,933,800
2023-07-27	2.470	2.650	2.450	2.650	2.650	17,135,930
2023-07-26	2.590	2.610	2.520	2.520	2.520	18,983,318
2023-07-25	2.660	2.700	2.580	2.650	2.650	10,894,353
2023-07-24	2.720	2.770	2.620	2.650	2.650	13,889,400
2023-07-21	2.870	2.890	2.740	2.740	2.740	18,373,111
2023-07-20	2.950	2.960	2.870	2.880	2.880	8,199,701
2023-07-19	2.890	2.970	2.830	2.930	2.930	12,627,155
2023-07-18	3.110	3.140	2.950	2.950	2.950	19,099,551
2023-07-17	3.040	3.160	3.040	3.100	3.100	13,233,500
2023-07-14	2.950	3.120	2.940	3.110	3.110	13,906,053
2023-07-13	2.880	2.990	2.850	2.970	2.970	15,749,016
2023-07-12	2.750	2.910	2.730	2.910	2.910	16,573,964
2023-07-11	2.790	2.850	2.750	2.770	2.770	11,689,162
2023-07-10	2.690	2.820	2.670	2.800	2.800	10,057,658
2023-07-07	2.700	2.740	2.630	2.720	2.720	14,733,190
2023-07-06	2.860	2.860	2.760	2.760	2.760	10,031,650
2023-07-05	2.770	2.840	2.770	2.810	2.810	11,093,287
2023-07-04	2.720	2.810	2.720	2.810	2.810	14,012,166
2023-07-03	2.700	2.810	2.660	2.730	2.730	10,873,244
2023-06-30	2.680	2.720	2.640	2.680	2.680	10,168,531
2023-06-29	2.700	2.740	2.580	2.700	2.700	16,714,956
2023-06-28	2.750	2.820	2.700	2.700	2.700	21,853,352
2023-06-27	2.940	2.940	2.840	2.840	2.840	17,712,985
2023-06-26	2.850	2.990	2.770	2.990	2.990	28,057,650
2023-06-21	2.840	2.900	2.770	2.900	2.900	28,528,556
2023-06-20	2.650	2.760	2.610	2.760	2.760	21,666,239
2023-06-19	2.700	2.810	2.620	2.630	2.630	35,437,957
2023-06-16	2.690	2.690	2.600	2.680	2.680	59,765,272
2023-06-15	2.560	2.560	2.530	2.560	2.560	48,099,919
2023-06-14	2.440	2.440	2.440	2.440	2.440	1,277,650
2023-06-13	2.320	2.320	2.320	2.320	2.320	1,920,400
2023-06-12	2.210	2.210	2.210	2.210	2.210	825,000
2023-06-09	2.100	2.100	2.100	2.100	2.100	898,400
2023-06-08	2.000	2.000	2.000	2.000	2.000	340,100
2023-06-07	1.900	1.900	1.900	1.900	1.900	1,661,300
2023-06-06	1.770	1.820	1.720	1.810	1.810	26,906,994
2023-06-05	1.660	1.760	1.640	1.760	1.760	32,828,176
2023-06-02	1.650	1.780	1.650	1.680	1.680	54,560,919
2023-06-01	1.750	1.760	1.740	1.740	1.740	9,376,900
2023-05-31	1.830	1.920	1.830	1.830	1.830	48,477,190
2023-05-30	1.930	1.930	1.930	1.930	1.930	935,100
2023-05-29	2.030	2.030	2.030	2.030	2.030	265,100
2023-05-26	2.140	2.140	2.140	2.140	2.140	258,500
2023-05-25	2.250	2.250	2.250	2.250	2.250	630,600
2023-05-24	2.420	2.420	2.370	2.370	2.370	8,492,410
2023-05-23	2.390	2.480	2.360	2.400	2.400	9,233,027
2023-05-22	2.380	2.420	2.370	2.410	2.410	5,340,084
2023-05-19	2.410	2.420	2.360	2.400	2.400	6,374,600
2023-05-18	2.450	2.510	2.400	2.410	2.410	9,454,029
2023-05-17	2.460	2.530	2.380	2.500	2.500	12,044,580
2023-05-16	2.550	2.570	2.480	2.500	2.500	8,695,380
2023-05-15	2.600	2.630	2.540	2.570	2.570	7,061,400
2023-05-12	2.550	2.620	2.550	2.620	2.620	6,322,036
2023-05-11	2.520	2.600	2.480	2.580	2.580	8,922,801
2023-05-10	2.520	2.570	2.490	2.520	2.520	5,729,625
2023-05-09	2.500	2.580	2.400	2.540	2.540	12,794,747
2023-05-08	2.600	2.610	2.480	2.520	2.520	13,637,457

← NewerPage 14 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.