Guangdong Rongtai Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.060	2.100	1.970	1.970	1.970	13,756,800
2022-05-10	2.100	2.100	2.000	2.060	2.060	22,753,853
2022-05-09	1.960	2.030	1.950	2.030	2.030	3,725,501
2022-05-06	1.800	1.930	1.770	1.930	1.930	15,752,402
2022-05-05	1.900	1.920	1.790	1.840	1.840	30,946,812
2022-04-29	1.750	1.850	1.740	1.850	1.850	19,216,000
2022-04-28	1.700	1.820	1.680	1.760	1.760	29,040,353
2022-04-27	1.740	1.750	1.720	1.730	1.730	15,599,400
2022-04-26	1.860	1.900	1.810	1.810	1.810	11,110,200
2022-04-25	1.960	1.980	1.910	1.910	1.910	8,160,000
2022-04-22	1.960	2.040	1.920	2.010	2.010	14,222,014
2022-04-21	2.090	2.100	2.000	2.000	2.000	16,872,100
2022-04-20	2.110	2.150	2.060	2.110	2.110	13,786,800
2022-04-19	2.190	2.230	2.080	2.100	2.100	17,145,700
2022-04-18	2.130	2.230	2.120	2.190	2.190	10,591,600
2022-04-15	2.260	2.270	2.180	2.180	2.180	17,138,054
2022-04-14	2.280	2.330	2.240	2.290	2.290	16,358,656
2022-04-13	2.340	2.370	2.260	2.280	2.280	27,498,900
2022-04-12	2.420	2.480	2.380	2.380	2.380	18,272,002
2022-04-11	2.560	2.560	2.500	2.500	2.500	20,300,200
2022-04-08	2.550	2.660	2.490	2.630	2.630	20,530,586
2022-04-07	2.570	2.630	2.530	2.550	2.550	18,459,201
2022-04-06	2.630	2.650	2.530	2.570	2.570	25,252,891
2022-04-01	2.670	2.720	2.630	2.650	2.650	12,049,802
2022-03-31	2.730	2.760	2.630	2.670	2.670	16,730,400
2022-03-30	2.810	2.830	2.720	2.730	2.730	18,571,100
2022-03-29	2.840	2.890	2.760	2.840	2.840	20,029,400
2022-03-28	2.620	2.810	2.620	2.810	2.810	28,497,912
2022-03-25	2.780	2.830	2.680	2.680	2.680	30,506,312
2022-03-24	2.700	2.880	2.700	2.820	2.820	31,530,791
2022-03-23	2.720	2.840	2.640	2.750	2.750	49,778,900
2022-03-22	2.570	2.700	2.570	2.700	2.700	36,913,671
2022-03-21	2.530	2.570	2.500	2.570	2.570	6,781,791
2022-03-18	2.430	2.490	2.410	2.450	2.450	12,799,930
2022-03-17	2.510	2.600	2.420	2.450	2.450	23,559,600
2022-03-16	2.440	2.560	2.370	2.540	2.540	28,652,429
2022-03-15	2.570	2.720	2.460	2.460	2.460	35,158,150
2022-03-14	2.610	2.760	2.550	2.590	2.590	34,113,951
2022-03-11	2.700	2.770	2.520	2.680	2.680	59,804,780
2022-03-10	2.590	2.640	2.550	2.640	2.640	9,074,425
2022-03-09	2.380	2.510	2.320	2.510	2.510	50,867,360
2022-03-08	2.450	2.450	2.340	2.390	2.390	32,723,426
2022-03-07	2.440	2.440	2.400	2.440	2.440	18,909,212
2022-03-04	2.310	2.340	2.280	2.320	2.320	10,137,057
2022-03-03	2.310	2.360	2.290	2.330	2.330	11,026,400
2022-03-02	2.240	2.310	2.240	2.300	2.300	9,763,000
2022-03-01	2.220	2.280	2.210	2.260	2.260	10,189,600
2022-02-28	2.250	2.260	2.210	2.220	2.220	13,401,414
2022-02-25	2.280	2.310	2.240	2.270	2.270	17,015,824
2022-02-24	2.330	2.470	2.230	2.270	2.270	36,870,802
2022-02-23	2.320	2.390	2.300	2.350	2.350	26,908,249
2022-02-22	2.380	2.400	2.310	2.360	2.360	42,842,862
2022-02-21	2.290	2.290	2.290	2.290	2.290	1,956,610
2022-02-18	2.110	2.200	2.100	2.180	2.180	7,557,199
2022-02-17	2.130	2.140	2.100	2.120	2.120	4,519,200
2022-02-16	2.120	2.150	2.110	2.140	2.140	3,563,900
2022-02-15	2.110	2.140	2.100	2.120	2.120	3,316,229
2022-02-14	2.110	2.140	2.090	2.120	2.120	3,546,800
2022-02-11	2.170	2.180	2.110	2.130	2.130	5,471,000
2022-02-10	2.160	2.180	2.150	2.170	2.170	4,930,000

← NewerPage 19 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.