Guangdong Rongtai Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.060	2.060	2.030	2.050	2.050	3,235,000
2023-02-03	2.060	2.070	2.040	2.050	2.050	3,292,800
2023-02-02	2.080	2.080	2.040	2.060	2.060	4,643,576
2023-02-01	2.020	2.110	2.020	2.080	2.080	8,874,893
2023-01-31	1.960	2.040	1.950	2.020	2.020	8,627,350
2023-01-30	2.030	2.060	2.020	2.040	2.040	7,007,001
2023-01-20	2.020	2.040	2.000	2.030	2.030	5,847,001
2023-01-19	2.060	2.080	2.020	2.030	2.030	7,328,500
2023-01-18	2.060	2.090	2.060	2.070	2.070	3,415,500
2023-01-17	2.060	2.100	2.050	2.070	2.070	4,185,900
2023-01-16	2.050	2.120	2.050	2.060	2.060	11,354,100
2023-01-13	2.160	2.160	2.150	2.160	2.160	16,568,900
2023-01-12	2.060	2.070	2.040	2.060	2.060	1,582,800
2023-01-11	2.070	2.070	2.050	2.060	2.060	1,873,100
2023-01-10	2.090	2.090	2.050	2.070	2.070	2,352,200
2023-01-09	2.090	2.100	2.070	2.100	2.100	2,302,700
2023-01-06	2.120	2.130	2.080	2.090	2.090	2,632,000
2023-01-05	2.140	2.140	2.080	2.120	2.120	4,644,283
2023-01-04	2.050	2.140	2.030	2.140	2.140	9,043,610
2023-01-03	2.030	2.060	2.010	2.040	2.040	5,998,632
2022-12-30	2.030	2.050	2.020	2.050	2.050	3,633,000
2022-12-29	2.060	2.080	2.030	2.050	2.050	10,593,528
2022-12-28	2.180	2.180	2.120	2.140	2.140	2,922,900
2022-12-27	2.160	2.180	2.150	2.180	2.180	1,781,934
2022-12-26	2.140	2.170	2.140	2.160	2.160	2,619,000
2022-12-23	2.110	2.150	2.110	2.140	2.140	1,709,174
2022-12-22	2.160	2.160	2.120	2.120	2.120	2,750,700
2022-12-21	2.170	2.170	2.140	2.150	2.150	2,861,300
2022-12-20	2.150	2.180	2.130	2.170	2.170	3,560,268
2022-12-19	2.210	2.220	2.130	2.150	2.150	5,499,168
2022-12-16	2.260	2.270	2.210	2.230	2.230	4,647,541
2022-12-15	2.300	2.300	2.240	2.270	2.270	4,813,200
2022-12-14	2.330	2.330	2.280	2.280	2.280	4,929,800
2022-12-13	2.310	2.330	2.310	2.330	2.330	2,988,100
2022-12-12	2.370	2.370	2.300	2.320	2.320	7,085,101
2022-12-09	2.390	2.420	2.340	2.380	2.380	14,227,774
2022-12-08	2.420	2.460	2.400	2.430	2.430	21,436,200
2022-12-07	2.340	2.350	2.290	2.340	2.340	5,861,645
2022-12-06	2.280	2.370	2.280	2.330	2.330	6,637,845
2022-12-05	2.280	2.300	2.250	2.280	2.280	4,339,603
2022-12-02	2.210	2.260	2.200	2.260	2.260	6,005,701
2022-12-01	2.210	2.240	2.210	2.220	2.220	6,606,400
2022-11-30	2.180	2.250	2.180	2.220	2.220	15,680,900
2022-11-29	2.280	2.320	2.270	2.290	2.290	5,412,000
2022-11-28	2.300	2.310	2.280	2.290	2.290	2,770,400
2022-11-25	2.290	2.320	2.290	2.310	2.310	3,033,200
2022-11-24	2.290	2.320	2.280	2.300	2.300	3,332,602
2022-11-23	2.270	2.310	2.240	2.290	2.290	5,040,900
2022-11-22	2.350	2.370	2.280	2.290	2.290	7,652,000
2022-11-21	2.370	2.400	2.330	2.360	2.360	6,762,100
2022-11-18	2.390	2.420	2.360	2.380	2.380	8,045,600
2022-11-17	2.300	2.420	2.300	2.400	2.400	12,555,882
2022-11-16	2.300	2.330	2.290	2.300	2.300	2,825,200
2022-11-15	2.280	2.320	2.280	2.320	2.320	3,706,578
2022-11-14	2.310	2.320	2.280	2.300	2.300	4,038,000
2022-11-11	2.350	2.350	2.290	2.310	2.310	6,110,400
2022-11-10	2.290	2.370	2.280	2.320	2.320	7,996,350
2022-11-09	2.220	2.330	2.220	2.310	2.310	9,996,118
2022-11-08	2.200	2.240	2.190	2.220	2.220	5,274,516
2022-11-07	2.180	2.200	2.160	2.200	2.200	3,913,800

← NewerPage 16 of 21 · 1,212 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.