Guangdong Rongtai Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.170	2.190	2.140	2.170	2.170	4,718,900
2022-02-08	2.120	2.170	2.110	2.170	2.170	7,031,980
2022-02-07	2.090	2.140	2.050	2.120	2.120	5,954,450
2022-01-28	2.060	2.140	2.050	2.120	2.120	5,704,726
2022-01-27	2.080	2.110	2.050	2.050	2.050	5,025,200
2022-01-26	2.060	2.100	2.050	2.090	2.090	4,391,321
2022-01-25	2.130	2.140	2.040	2.060	2.060	7,197,800
2022-01-24	2.120	2.160	2.090	2.130	2.130	6,427,623
2022-01-21	2.140	2.140	2.070	2.130	2.130	10,616,601
2022-01-20	2.230	2.240	2.160	2.160	2.160	11,965,451
2022-01-19	2.210	2.270	2.210	2.230	2.230	9,182,785
2022-01-18	2.220	2.240	2.210	2.220	2.220	7,945,485
2022-01-17	2.230	2.270	2.200	2.230	2.230	10,873,250
2022-01-14	2.260	2.310	2.230	2.250	2.250	15,888,910
2022-01-13	2.430	2.450	2.270	2.290	2.290	30,331,300
2022-01-12	2.350	2.360	2.300	2.360	2.360	18,069,388
2022-01-11	2.250	2.360	2.250	2.360	2.360	27,944,919
2022-01-10	2.240	2.270	2.230	2.250	2.250	6,321,600
2022-01-07	2.270	2.300	2.250	2.250	2.250	10,576,000
2022-01-06	2.290	2.350	2.280	2.290	2.290	11,204,478
2022-01-05	2.250	2.330	2.250	2.300	2.300	15,998,610
2022-01-04	2.220	2.280	2.200	2.260	2.260	13,794,770
2021-12-31	2.240	2.270	2.220	2.260	2.260	8,088,760
2021-12-30	2.240	2.270	2.210	2.250	2.250	9,639,651
2021-12-29	2.210	2.270	2.210	2.230	2.230	12,312,468
2021-12-28	2.190	2.210	2.170	2.190	2.190	7,028,601
2021-12-27	2.190	2.210	2.170	2.180	2.180	7,003,051
2021-12-24	2.200	2.210	2.160	2.180	2.180	10,398,800
2021-12-23	2.260	2.270	2.210	2.210	2.210	10,437,100
2021-12-22	2.240	2.280	2.220	2.260	2.260	10,900,500
2021-12-21	2.170	2.240	2.160	2.220	2.220	9,273,100
2021-12-20	2.190	2.200	2.170	2.180	2.180	12,976,600
2021-12-17	2.230	2.250	2.220	2.230	2.230	7,940,240
2021-12-16	2.220	2.250	2.210	2.240	2.240	7,555,518
2021-12-15	2.230	2.250	2.200	2.230	2.230	10,805,950
2021-12-14	2.210	2.230	2.190	2.220	2.220	8,796,625
2021-12-13	2.270	2.270	2.180	2.210	2.210	17,096,300
2021-12-10	2.250	2.300	2.230	2.280	2.280	12,721,200
2021-12-09	2.270	2.300	2.210	2.240	2.240	23,329,140
2021-12-08	2.470	2.470	2.300	2.300	2.300	37,021,291
2021-12-07	2.310	2.420	2.280	2.420	2.420	28,368,025
2021-12-06	2.240	2.340	2.230	2.300	2.300	20,572,950
2021-12-03	2.250	2.290	2.220	2.240	2.240	16,268,586
2021-12-02	2.230	2.350	2.220	2.270	2.270	28,758,800
2021-12-01	2.190	2.260	2.190	2.240	2.240	15,058,703
2021-11-30	2.200	2.280	2.170	2.210	2.210	22,275,303
2021-11-29	2.100	2.240	2.060	2.210	2.210	23,637,710
2021-11-26	2.200	2.220	2.110	2.140	2.140	24,574,004
2021-11-25	2.130	2.160	2.130	2.160	2.160	9,252,103
2021-11-24	2.060	2.070	2.030	2.060	2.060	7,049,500
2021-11-23	2.020	2.070	2.010	2.060	2.060	10,115,500
2021-11-22	2.030	2.040	2.000	2.020	2.020	8,917,710
2021-11-19	2.030	2.060	2.020	2.050	2.050	8,067,000
2021-11-18	2.040	2.050	2.020	2.040	2.040	12,280,500
2021-11-17	2.060	2.080	2.050	2.050	2.050	9,996,200
2021-11-16	2.040	2.070	2.030	2.060	2.060	10,392,700
2021-11-15	2.040	2.080	2.030	2.060	2.060	7,566,340
2021-11-12	2.090	2.100	2.020	2.050	2.050	19,281,616
2021-11-11	2.100	2.120	2.090	2.100	2.100	5,937,200
2021-11-10	2.090	2.110	2.080	2.110	2.110	5,697,504

← NewerPage 20 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.