Guangdong Rongtai Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8.380 | 8.500 | 8.360 | 8.460 | 8.460 | 110,138,509 |
| 2025-07-23 | 8.330 | 8.530 | 8.160 | 8.380 | 8.380 | 130,676,409 |
| 2025-07-22 | 8.670 | 8.680 | 8.360 | 8.400 | 8.400 | 204,197,334 |
| 2025-07-21 | 8.830 | 8.910 | 8.650 | 8.750 | 8.750 | 203,461,408 |
| 2025-07-18 | 9.080 | 9.220 | 8.880 | 8.990 | 8.990 | 207,481,800 |
| 2025-07-17 | 8.800 | 9.270 | 8.720 | 9.100 | 9.100 | 339,926,701 |
| 2025-07-16 | 8.730 | 9.360 | 8.600 | 9.120 | 9.120 | 505,609,962 |
| 2025-07-15 | 8.630 | 9.130 | 8.470 | 8.510 | 8.510 | 336,901,225 |
| 2025-07-14 | 8.400 | 8.600 | 8.340 | 8.470 | 8.470 | 155,447,110 |
| 2025-07-11 | 8.490 | 8.510 | 8.250 | 8.400 | 8.400 | 196,234,086 |
| 2025-07-10 | 8.220 | 8.990 | 8.080 | 8.590 | 8.590 | 309,260,037 |
| 2025-07-09 | 8.420 | 8.640 | 8.180 | 8.250 | 8.250 | 214,862,550 |
| 2025-07-08 | 8.390 | 8.680 | 8.260 | 8.570 | 8.570 | 242,742,638 |
| 2025-07-07 | 7.980 | 8.680 | 7.980 | 8.480 | 8.480 | 287,639,398 |
| 2025-07-04 | 8.210 | 8.800 | 8.070 | 8.100 | 8.100 | 290,565,912 |
| 2025-07-03 | 8.200 | 8.690 | 8.000 | 8.320 | 8.320 | 357,291,697 |
| 2025-07-02 | 7.670 | 8.260 | 7.610 | 8.160 | 8.160 | 318,795,500 |
| 2025-07-01 | 7.970 | 8.020 | 7.660 | 7.730 | 7.730 | 167,272,295 |
| 2025-06-30 | 8.020 | 8.200 | 7.880 | 7.950 | 7.950 | 288,640,436 |
| 2025-06-27 | 7.500 | 8.320 | 7.420 | 8.060 | 8.060 | 420,617,594 |
| 2025-06-26 | 7.550 | 7.840 | 7.490 | 7.560 | 7.560 | 200,755,001 |
| 2025-06-25 | 7.570 | 7.720 | 7.440 | 7.600 | 7.600 | 157,616,186 |
| 2025-06-24 | 7.260 | 7.560 | 7.250 | 7.490 | 7.490 | 140,664,583 |
| 2025-06-23 | 6.980 | 7.340 | 6.930 | 7.270 | 7.270 | 96,233,070 |
| 2025-06-20 | 7.300 | 7.390 | 7.040 | 7.190 | 7.190 | 111,498,652 |
| 2025-06-19 | 7.560 | 7.710 | 7.270 | 7.320 | 7.320 | 141,712,106 |
| 2025-06-18 | 7.350 | 7.650 | 7.230 | 7.600 | 7.600 | 186,873,245 |
| 2025-06-17 | 7.360 | 7.370 | 7.230 | 7.290 | 7.290 | 79,005,843 |
| 2025-06-16 | 7.110 | 7.500 | 7.110 | 7.360 | 7.360 | 97,737,622 |
| 2025-06-13 | 7.580 | 7.580 | 7.210 | 7.220 | 7.220 | 162,400,902 |
| 2025-06-12 | 7.600 | 7.980 | 7.520 | 7.700 | 7.700 | 146,226,065 |
| 2025-06-11 | 7.710 | 7.830 | 7.540 | 7.670 | 7.670 | 130,494,422 |
| 2025-06-10 | 8.000 | 8.130 | 7.640 | 7.780 | 7.780 | 207,131,046 |
| 2025-06-09 | 7.730 | 8.150 | 7.730 | 7.990 | 7.990 | 256,817,845 |
| 2025-06-06 | 7.880 | 8.200 | 7.740 | 7.800 | 7.800 | 373,270,446 |
| 2025-06-05 | 6.950 | 7.690 | 6.950 | 7.690 | 7.690 | 225,070,764 |
| 2025-06-04 | 6.790 | 7.170 | 6.790 | 6.990 | 6.990 | 111,342,249 |
| 2025-06-03 | 6.850 | 7.050 | 6.800 | 6.810 | 6.810 | 91,357,501 |
| 2025-05-30 | 7.210 | 7.220 | 6.940 | 6.990 | 6.990 | 111,018,400 |
| 2025-05-29 | 7.240 | 7.450 | 7.170 | 7.300 | 7.300 | 105,074,963 |
| 2025-05-28 | 7.300 | 7.350 | 7.150 | 7.250 | 7.250 | 86,588,212 |
| 2025-05-27 | 7.360 | 7.360 | 7.180 | 7.230 | 7.230 | 86,065,050 |
| 2025-05-26 | 7.210 | 7.500 | 7.150 | 7.400 | 7.400 | 129,727,402 |
| 2025-05-23 | 7.380 | 7.450 | 7.130 | 7.150 | 7.150 | 118,897,940 |
| 2025-05-22 | 7.490 | 7.830 | 7.370 | 7.510 | 7.510 | 133,557,840 |
| 2025-05-21 | 7.700 | 7.810 | 7.520 | 7.560 | 7.560 | 137,848,594 |
| 2025-05-20 | 7.520 | 8.300 | 7.350 | 7.900 | 7.900 | 213,520,588 |
| 2025-05-19 | 7.720 | 7.730 | 7.400 | 7.590 | 7.590 | 130,101,121 |
| 2025-05-16 | 7.580 | 7.850 | 7.430 | 7.720 | 7.720 | 134,500,217 |
| 2025-05-15 | 8.100 | 8.100 | 7.570 | 7.610 | 7.610 | 200,982,913 |
| 2025-05-14 | 7.880 | 8.400 | 7.870 | 8.140 | 8.140 | 246,869,042 |
| 2025-05-13 | 7.900 | 8.380 | 7.720 | 8.030 | 8.030 | 284,784,568 |
| 2025-05-12 | 7.780 | 7.830 | 7.510 | 7.810 | 7.810 | 181,014,477 |
| 2025-05-09 | 7.950 | 7.980 | 7.540 | 7.600 | 7.600 | 209,639,251 |
| 2025-05-08 | 7.870 | 8.450 | 7.780 | 8.090 | 8.090 | 282,378,057 |
| 2025-05-07 | 7.860 | 8.470 | 7.800 | 8.090 | 8.090 | 402,863,134 |
| 2025-05-06 | 7.290 | 7.840 | 7.210 | 7.840 | 7.840 | 172,539,336 |
| 2025-04-30 | 7.000 | 7.360 | 6.820 | 7.130 | 7.130 | 302,293,041 |
| 2025-04-29 | 7.100 | 7.550 | 7.020 | 7.400 | 7.400 | 377,425,164 |
| 2025-04-28 | 6.600 | 7.000 | 6.590 | 7.000 | 7.000 | 179,666,000 |
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.