Guangdong Rongtai Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.130 | 7.300 | 7.130 | 7.220 | 7.220 | 49,737,881 |
| 2025-10-24 | 7.100 | 7.200 | 7.080 | 7.130 | 7.130 | 40,844,457 |
| 2025-10-23 | 7.230 | 7.230 | 7.010 | 7.100 | 7.100 | 50,747,035 |
| 2025-10-22 | 7.080 | 7.300 | 7.020 | 7.230 | 7.230 | 83,516,289 |
| 2025-10-21 | 7.020 | 7.080 | 6.910 | 7.080 | 7.080 | 51,133,309 |
| 2025-10-20 | 6.970 | 7.060 | 6.900 | 6.990 | 6.990 | 47,310,535 |
| 2025-10-17 | 7.120 | 7.210 | 6.950 | 6.990 | 6.990 | 47,566,629 |
| 2025-10-16 | 7.160 | 7.190 | 7.050 | 7.080 | 7.080 | 35,609,100 |
| 2025-10-15 | 7.050 | 7.210 | 6.990 | 7.210 | 7.210 | 55,767,784 |
| 2025-10-14 | 7.150 | 7.230 | 7.000 | 7.020 | 7.020 | 49,484,708 |
| 2025-10-13 | 6.800 | 7.150 | 6.800 | 7.150 | 7.150 | 50,520,866 |
| 2025-10-10 | 7.300 | 7.300 | 7.170 | 7.180 | 7.180 | 62,774,770 |
| 2025-10-09 | 7.280 | 7.380 | 7.210 | 7.340 | 7.340 | 61,036,040 |
| 2025-09-30 | 7.370 | 7.440 | 7.320 | 7.340 | 7.340 | 43,762,059 |
| 2025-09-29 | 7.430 | 7.470 | 7.280 | 7.330 | 7.330 | 50,977,089 |
| 2025-09-26 | 7.610 | 7.610 | 7.420 | 7.420 | 7.420 | 63,137,000 |
| 2025-09-25 | 7.660 | 7.780 | 7.610 | 7.680 | 7.680 | 74,401,565 |
| 2025-09-24 | 7.580 | 7.700 | 7.450 | 7.670 | 7.670 | 60,143,033 |
| 2025-09-23 | 7.890 | 7.890 | 7.450 | 7.560 | 7.560 | 76,640,791 |
| 2025-09-22 | 7.760 | 7.850 | 7.710 | 7.840 | 7.840 | 58,670,336 |
| 2025-09-19 | 7.890 | 7.910 | 7.670 | 7.710 | 7.710 | 78,811,090 |
| 2025-09-18 | 8.090 | 8.150 | 7.880 | 7.920 | 7.920 | 95,698,985 |
| 2025-09-17 | 8.020 | 8.060 | 7.930 | 8.050 | 8.050 | 66,050,155 |
| 2025-09-16 | 8.040 | 8.070 | 7.960 | 8.020 | 8.020 | 72,090,031 |
| 2025-09-15 | 8.160 | 8.240 | 7.970 | 8.050 | 8.050 | 96,671,151 |
| 2025-09-12 | 8.180 | 8.440 | 8.170 | 8.200 | 8.200 | 141,465,731 |
| 2025-09-11 | 7.780 | 8.100 | 7.740 | 8.080 | 8.080 | 116,795,793 |
| 2025-09-10 | 7.730 | 7.830 | 7.710 | 7.790 | 7.790 | 53,414,462 |
| 2025-09-09 | 7.850 | 7.850 | 7.700 | 7.710 | 7.710 | 63,506,298 |
| 2025-09-08 | 7.850 | 7.920 | 7.740 | 7.890 | 7.890 | 77,938,694 |
| 2025-09-05 | 7.790 | 7.880 | 7.560 | 7.850 | 7.850 | 91,618,307 |
| 2025-09-04 | 8.090 | 8.110 | 7.520 | 7.760 | 7.760 | 130,962,483 |
| 2025-09-03 | 8.220 | 8.290 | 8.010 | 8.060 | 8.060 | 89,399,915 |
| 2025-09-02 | 8.610 | 8.640 | 8.120 | 8.180 | 8.180 | 170,802,516 |
| 2025-09-01 | 8.880 | 9.020 | 8.580 | 8.670 | 8.670 | 165,057,612 |
| 2025-08-29 | 9.280 | 9.290 | 8.700 | 8.750 | 8.750 | 208,657,655 |
| 2025-08-28 | 9.300 | 9.430 | 8.920 | 9.310 | 9.310 | 282,254,759 |
| 2025-08-27 | 8.910 | 9.790 | 8.910 | 9.420 | 9.420 | 404,598,579 |
| 2025-08-26 | 8.800 | 9.140 | 8.740 | 8.900 | 8.900 | 176,085,594 |
| 2025-08-25 | 8.840 | 9.180 | 8.800 | 8.920 | 8.920 | 240,324,681 |
| 2025-08-22 | 8.660 | 8.740 | 8.510 | 8.720 | 8.720 | 155,341,217 |
| 2025-08-21 | 8.710 | 8.980 | 8.500 | 8.580 | 8.580 | 159,595,733 |
| 2025-08-20 | 8.510 | 8.990 | 8.410 | 8.780 | 8.780 | 206,512,985 |
| 2025-08-19 | 8.560 | 8.830 | 8.500 | 8.530 | 8.530 | 136,261,357 |
| 2025-08-18 | 8.540 | 8.750 | 8.510 | 8.580 | 8.580 | 164,374,884 |
| 2025-08-15 | 8.450 | 8.540 | 8.400 | 8.510 | 8.510 | 124,880,652 |
| 2025-08-14 | 8.350 | 8.610 | 8.290 | 8.480 | 8.480 | 177,150,111 |
| 2025-08-13 | 8.470 | 8.610 | 8.300 | 8.420 | 8.420 | 161,730,404 |
| 2025-08-12 | 8.150 | 8.550 | 8.140 | 8.480 | 8.480 | 197,717,802 |
| 2025-08-11 | 8.010 | 8.180 | 8.010 | 8.130 | 8.130 | 67,291,476 |
| 2025-08-08 | 8.080 | 8.090 | 7.970 | 8.020 | 8.020 | 60,143,897 |
| 2025-08-07 | 8.190 | 8.260 | 8.060 | 8.100 | 8.100 | 74,612,541 |
| 2025-08-06 | 8.110 | 8.280 | 8.050 | 8.210 | 8.210 | 87,204,861 |
| 2025-08-05 | 8.100 | 8.180 | 8.020 | 8.150 | 8.150 | 65,657,947 |
| 2025-08-04 | 7.860 | 8.090 | 7.830 | 8.070 | 8.070 | 61,456,479 |
| 2025-08-01 | 8.210 | 8.230 | 7.950 | 8.000 | 8.000 | 88,600,108 |
| 2025-07-31 | 8.110 | 8.310 | 8.100 | 8.200 | 8.200 | 105,944,251 |
| 2025-07-30 | 8.210 | 8.270 | 8.030 | 8.090 | 8.090 | 85,771,265 |
| 2025-07-29 | 8.360 | 8.370 | 8.160 | 8.230 | 8.230 | 116,044,110 |
| 2025-07-28 | 8.690 | 8.690 | 8.380 | 8.410 | 8.410 | 117,952,448 |
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.