Guangdong Rongtai Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.560	2.620	2.530	2.610	2.610	9,141,717
2023-05-04	2.600	2.630	2.530	2.580	2.580	14,427,900
2023-04-28	2.590	2.640	2.550	2.580	2.580	21,980,032
2023-04-27	2.580	2.580	2.530	2.580	2.580	17,616,175
2023-04-26	2.460	2.460	2.460	2.460	2.460	0
2023-04-25	2.450	2.490	2.400	2.460	2.460	9,274,008
2023-04-24	2.560	2.570	2.450	2.450	2.450	17,765,200
2023-04-21	2.600	2.650	2.540	2.580	2.580	12,951,200
2023-04-20	2.540	2.630	2.510	2.620	2.620	14,232,350
2023-04-19	2.580	2.600	2.490	2.510	2.510	10,422,153
2023-04-18	2.500	2.590	2.480	2.580	2.580	11,513,653
2023-04-17	2.380	2.520	2.370	2.500	2.500	15,542,150
2023-04-14	2.390	2.410	2.370	2.400	2.400	8,292,111
2023-04-13	2.380	2.440	2.370	2.390	2.390	7,944,800
2023-04-12	2.420	2.480	2.380	2.410	2.410	13,098,300
2023-04-11	2.410	2.470	2.360	2.410	2.410	9,163,600
2023-04-10	2.320	2.480	2.310	2.430	2.430	16,008,643
2023-04-07	2.380	2.480	2.360	2.370	2.370	12,771,500
2023-04-06	2.410	2.410	2.280	2.360	2.360	18,628,144
2023-04-04	2.500	2.510	2.390	2.400	2.400	21,996,352
2023-04-03	2.520	2.560	2.500	2.520	2.520	10,045,600
2023-03-31	2.500	2.580	2.500	2.550	2.550	7,854,129
2023-03-30	2.540	2.580	2.480	2.520	2.520	16,214,450
2023-03-29	2.570	2.610	2.540	2.580	2.580	10,651,550
2023-03-28	2.640	2.670	2.530	2.580	2.580	15,960,500
2023-03-27	2.700	2.740	2.620	2.650	2.650	15,023,950
2023-03-24	2.630	2.750	2.570	2.700	2.700	23,551,929
2023-03-23	2.630	2.630	2.620	2.630	2.630	8,549,600
2023-03-22	2.490	2.520	2.470	2.500	2.500	19,954,564
2023-03-21	2.350	2.420	2.350	2.400	2.400	6,950,344
2023-03-20	2.480	2.500	2.350	2.350	2.350	14,709,214
2023-03-17	2.510	2.530	2.440	2.470	2.470	11,368,023
2023-03-16	2.470	2.570	2.460	2.510	2.510	12,603,622
2023-03-15	2.460	2.560	2.450	2.520	2.520	18,385,800
2023-03-14	2.460	2.480	2.420	2.440	2.440	17,827,128
2023-03-13	2.420	2.510	2.420	2.510	2.510	28,875,028
2023-03-10	2.370	2.420	2.350	2.390	2.390	7,228,332
2023-03-09	2.370	2.440	2.360	2.380	2.380	9,700,609
2023-03-08	2.310	2.370	2.300	2.360	2.360	9,615,300
2023-03-07	2.340	2.360	2.290	2.310	2.310	9,725,005
2023-03-06	2.360	2.400	2.340	2.340	2.340	6,407,250
2023-03-03	2.340	2.410	2.320	2.350	2.350	9,751,829
2023-03-02	2.370	2.430	2.300	2.340	2.340	13,488,185
2023-03-01	2.360	2.460	2.340	2.400	2.400	16,337,700
2023-02-28	2.270	2.370	2.220	2.370	2.370	26,872,262
2023-02-27	2.370	2.370	2.260	2.260	2.260	10,610,700
2023-02-24	2.310	2.350	2.290	2.340	2.340	9,606,177
2023-02-23	2.290	2.320	2.240	2.310	2.310	12,781,993
2023-02-22	2.200	2.300	2.200	2.280	2.280	11,387,797
2023-02-21	2.150	2.260	2.130	2.240	2.240	14,897,816
2023-02-20	2.180	2.190	2.110	2.150	2.150	5,822,429
2023-02-17	2.190	2.200	2.140	2.170	2.170	7,306,122
2023-02-16	2.120	2.210	2.110	2.190	2.190	14,184,125
2023-02-15	2.070	2.160	2.070	2.120	2.120	8,942,841
2023-02-14	2.040	2.090	2.040	2.070	2.070	9,638,300
2023-02-13	2.040	2.050	2.020	2.040	2.040	4,085,694
2023-02-10	2.060	2.060	2.030	2.040	2.040	3,079,700
2023-02-09	2.060	2.060	2.040	2.050	2.050	3,585,565
2023-02-08	2.050	2.080	2.050	2.060	2.060	3,177,241
2023-02-07	2.050	2.060	2.030	2.060	2.060	3,520,400

← NewerPage 15 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.