Guangdong Rongtai Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.180	2.190	2.160	2.180	2.180	3,006,400
2022-11-03	2.140	2.190	2.130	2.180	2.180	3,192,245
2022-11-02	2.150	2.160	2.130	2.160	2.160	3,367,645
2022-11-01	2.160	2.170	2.130	2.150	2.150	2,967,900
2022-10-31	2.100	2.180	2.090	2.140	2.140	4,980,900
2022-10-28	2.100	2.110	2.060	2.100	2.100	3,515,600
2022-10-27	2.100	2.130	2.100	2.110	2.110	2,177,245
2022-10-26	2.080	2.120	2.070	2.100	2.100	3,270,400
2022-10-25	2.090	2.120	2.060	2.120	2.120	2,380,398
2022-10-24	2.160	2.180	2.080	2.110	2.110	3,910,600
2022-10-21	2.150	2.170	2.140	2.170	2.170	3,427,298
2022-10-20	2.140	2.170	2.130	2.160	2.160	2,036,698
2022-10-19	2.190	2.200	2.140	2.150	2.150	3,270,400
2022-10-18	2.210	2.210	2.180	2.200	2.200	1,958,100
2022-10-17	2.120	2.230	2.120	2.200	2.200	4,914,400
2022-10-14	2.100	2.130	2.100	2.130	2.130	3,382,258
2022-10-13	2.090	2.120	2.080	2.090	2.090	2,555,400
2022-10-12	2.070	2.110	2.040	2.100	2.100	3,267,900
2022-10-11	2.070	2.070	2.040	2.070	2.070	2,147,443
2022-10-10	2.090	2.100	2.040	2.070	2.070	3,690,000
2022-09-30	2.080	2.130	2.050	2.090	2.090	4,113,851
2022-09-29	2.090	2.090	2.050	2.070	2.070	5,222,700
2022-09-28	2.090	2.110	2.050	2.080	2.080	5,337,200
2022-09-27	2.080	2.100	2.060	2.090	2.090	5,805,300
2022-09-26	2.140	2.140	2.060	2.080	2.080	7,565,050
2022-09-23	2.250	2.250	2.170	2.170	2.170	5,004,945
2022-09-22	2.260	2.270	2.240	2.250	2.250	2,837,750
2022-09-21	2.270	2.280	2.240	2.280	2.280	3,824,850
2022-09-20	2.250	2.280	2.250	2.280	2.280	3,153,700
2022-09-19	2.310	2.330	2.240	2.270	2.270	7,190,001
2022-09-16	2.370	2.370	2.290	2.320	2.320	7,361,101
2022-09-15	2.370	2.390	2.350	2.370	2.370	6,064,101
2022-09-14	2.380	2.380	2.320	2.370	2.370	13,188,854
2022-09-13	2.370	2.430	2.330	2.430	2.430	17,555,474
2022-09-09	2.300	2.320	2.280	2.310	2.310	2,398,600
2022-09-08	2.330	2.330	2.280	2.310	2.310	5,944,400
2022-09-07	2.380	2.380	2.320	2.320	2.320	5,245,300
2022-09-06	2.350	2.400	2.340	2.380	2.380	5,493,811
2022-09-05	2.380	2.390	2.340	2.380	2.380	5,146,001
2022-09-02	2.320	2.360	2.280	2.360	2.360	6,838,600
2022-09-01	2.310	2.350	2.270	2.320	2.320	5,760,011
2022-08-31	2.320	2.440	2.290	2.320	2.320	9,475,500
2022-08-30	2.290	2.360	2.280	2.360	2.360	7,197,712
2022-08-29	2.260	2.320	2.250	2.300	2.300	5,062,601
2022-08-26	2.260	2.300	2.260	2.270	2.270	3,653,000
2022-08-25	2.250	2.300	2.250	2.280	2.280	3,801,101
2022-08-24	2.290	2.310	2.240	2.260	2.260	7,134,000
2022-08-23	2.300	2.320	2.280	2.300	2.300	6,872,950
2022-08-22	2.240	2.310	2.230	2.300	2.300	10,169,600
2022-08-19	2.280	2.280	2.210	2.260	2.260	8,342,300
2022-08-18	2.180	2.300	2.160	2.260	2.260	12,338,602
2022-08-17	2.150	2.230	2.140	2.200	2.200	8,369,403
2022-08-16	2.140	2.160	2.120	2.150	2.150	6,093,701
2022-08-15	2.110	2.150	2.110	2.140	2.140	5,271,450
2022-08-12	2.110	2.130	2.100	2.120	2.120	4,644,550
2022-08-11	2.100	2.130	2.090	2.120	2.120	3,088,510
2022-08-10	2.130	2.140	2.070	2.090	2.090	6,333,201
2022-08-09	2.140	2.160	2.130	2.140	2.140	2,555,701
2022-08-08	2.130	2.150	2.110	2.150	2.150	3,982,901
2022-08-05	2.110	2.140	2.090	2.140	2.140	5,458,002

← NewerPage 17 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.