Guangdong Rongtai Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 2.070 | 2.100 | 2.060 | 2.090 | 2.090 | 6,598,684 |
| 2021-11-08 | 2.030 | 2.090 | 2.000 | 2.070 | 2.070 | 8,759,973 |
| 2021-11-05 | 2.010 | 2.040 | 2.010 | 2.040 | 2.040 | 5,096,029 |
| 2021-11-04 | 2.000 | 2.030 | 2.000 | 2.020 | 2.020 | 4,382,061 |
| 2021-11-03 | 2.000 | 2.030 | 1.990 | 2.000 | 2.000 | 5,003,300 |
| 2021-11-02 | 2.040 | 2.050 | 1.990 | 2.010 | 2.010 | 8,370,086 |
| 2021-11-01 | 2.040 | 2.060 | 2.010 | 2.050 | 2.050 | 14,245,394 |
| 2021-10-29 | 2.050 | 2.120 | 2.050 | 2.120 | 2.120 | 5,052,693 |
| 2021-10-28 | 2.100 | 2.120 | 2.030 | 2.050 | 2.050 | 7,168,701 |
| 2021-10-27 | 2.160 | 2.170 | 2.080 | 2.100 | 2.100 | 8,154,500 |
| 2021-10-26 | 2.130 | 2.230 | 2.130 | 2.160 | 2.160 | 7,214,123 |
| 2021-10-25 | 2.130 | 2.140 | 2.110 | 2.130 | 2.130 | 5,411,986 |
| 2021-10-22 | 2.160 | 2.170 | 2.110 | 2.130 | 2.130 | 6,190,573 |
| 2021-10-21 | 2.170 | 2.180 | 2.150 | 2.170 | 2.170 | 5,166,250 |
| 2021-10-20 | 2.190 | 2.190 | 2.150 | 2.180 | 2.180 | 4,853,388 |
| 2021-10-19 | 2.180 | 2.200 | 2.170 | 2.190 | 2.190 | 4,533,001 |
| 2021-10-18 | 2.180 | 2.190 | 2.150 | 2.190 | 2.190 | 5,285,278 |
| 2021-10-15 | 2.210 | 2.210 | 2.160 | 2.190 | 2.190 | 5,901,350 |
| 2021-10-14 | 2.230 | 2.230 | 2.150 | 2.190 | 2.190 | 6,577,535 |
← NewerPage 21 of 21 · 1,219 trading days
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.