Guangdong Rongtai Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.090	2.120	2.070	2.110	2.110	5,373,703
2022-08-03	2.100	2.120	2.060	2.080	2.080	5,124,400
2022-08-02	2.190	2.190	2.100	2.100	2.100	9,988,400
2022-08-01	2.230	2.240	2.210	2.210	2.210	5,650,100
2022-07-29	2.230	2.280	2.220	2.250	2.250	6,313,912
2022-07-28	2.250	2.270	2.220	2.240	2.240	6,919,613
2022-07-27	2.280	2.320	2.260	2.270	2.270	5,008,800
2022-07-26	2.260	2.290	2.240	2.280	2.280	6,329,700
2022-07-25	2.280	2.330	2.250	2.270	2.270	6,583,910
2022-07-22	2.260	2.270	2.240	2.260	2.260	5,416,900
2022-07-21	2.240	2.270	2.220	2.260	2.260	6,186,710
2022-07-20	2.250	2.270	2.230	2.250	2.250	5,547,100
2022-07-19	2.270	2.270	2.240	2.250	2.250	5,696,000
2022-07-18	2.240	2.290	2.230	2.270	2.270	6,420,400
2022-07-15	2.200	2.260	2.170	2.250	2.250	14,180,600
2022-07-14	2.270	2.340	2.260	2.280	2.280	15,368,214
2022-07-13	2.180	2.270	2.170	2.230	2.230	9,975,593
2022-07-12	2.170	2.230	2.140	2.170	2.170	7,832,836
2022-07-11	2.180	2.180	2.110	2.160	2.160	7,307,500
2022-07-08	2.110	2.140	2.100	2.130	2.130	4,322,411
2022-07-07	2.150	2.150	2.060	2.100	2.100	6,873,350
2022-07-06	2.170	2.180	2.140	2.160	2.160	3,888,600
2022-07-05	2.200	2.200	2.150	2.180	2.180	8,184,300
2022-07-04	2.160	2.230	2.160	2.210	2.210	8,742,717
2022-07-01	2.210	2.240	2.150	2.170	2.170	15,567,100
2022-06-30	2.200	2.320	2.160	2.250	2.250	26,900,798
2022-06-29	2.210	2.210	2.190	2.210	2.210	17,218,801
2022-06-28	2.130	2.140	2.080	2.100	2.100	5,772,200
2022-06-27	2.130	2.140	2.090	2.120	2.120	4,741,044
2022-06-24	2.100	2.110	2.080	2.110	2.110	3,832,000
2022-06-23	2.050	2.120	2.050	2.110	2.110	6,403,746
2022-06-22	2.090	2.140	2.060	2.130	2.130	6,304,644
2022-06-21	2.110	2.110	2.080	2.090	2.090	6,523,697
2022-06-20	2.120	2.160	2.100	2.110	2.110	6,984,858
2022-06-17	2.080	2.130	2.070	2.110	2.110	5,375,601
2022-06-16	2.110	2.130	2.100	2.120	2.120	4,590,301
2022-06-15	2.170	2.170	2.090	2.130	2.130	8,383,100
2022-06-14	2.170	2.170	2.100	2.160	2.160	9,464,325
2022-06-13	2.160	2.260	2.160	2.180	2.180	16,534,101
2022-06-10	2.060	2.150	2.040	2.150	2.150	9,301,501
2022-06-09	2.050	2.080	2.000	2.050	2.050	9,201,055
2022-06-08	2.050	2.120	2.030	2.070	2.070	11,816,925
2022-06-07	2.010	2.080	1.970	2.070	2.070	16,178,906
2022-06-06	1.990	2.040	1.970	2.040	2.040	25,407,761
2022-06-02	1.940	1.940	1.940	1.940	1.940	1,999,925
2022-06-01	1.830	1.880	1.830	1.850	1.850	6,416,210
2022-05-31	1.910	1.910	1.840	1.840	1.840	10,116,201
2022-05-30	1.890	1.940	1.870	1.900	1.900	5,300,579
2022-05-27	1.860	1.890	1.830	1.890	1.890	7,345,700
2022-05-26	1.880	1.900	1.820	1.870	1.870	8,532,500
2022-05-25	1.900	1.910	1.870	1.890	1.890	7,831,878
2022-05-24	2.020	2.040	1.920	1.920	1.920	12,948,400
2022-05-23	1.990	2.040	1.980	2.020	2.020	13,273,300
2022-05-20	2.000	2.020	1.920	1.970	1.970	19,728,301
2022-05-19	1.970	2.060	1.960	2.020	2.020	11,853,141
2022-05-18	1.950	2.020	1.940	2.000	2.000	10,325,552
2022-05-17	1.950	1.970	1.930	1.950	1.950	7,929,301
2022-05-16	2.020	2.030	1.950	1.970	1.970	10,291,401
2022-05-13	2.010	2.010	1.950	1.970	1.970	9,373,600
2022-05-12	1.990	2.030	1.940	2.010	2.010	11,528,088

← NewerPage 18 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.