Guangdong Rongtai Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.450 | 6.540 | 6.310 | 6.360 | 6.360 | 132,690,677 |
| 2025-04-24 | 6.780 | 6.810 | 6.350 | 6.410 | 6.410 | 184,028,467 |
| 2025-04-23 | 6.700 | 7.140 | 6.690 | 6.810 | 6.810 | 241,331,539 |
| 2025-04-22 | 6.600 | 7.070 | 6.480 | 6.790 | 6.790 | 305,462,099 |
| 2025-04-21 | 6.010 | 6.640 | 5.860 | 6.640 | 6.640 | 174,509,082 |
| 2025-04-18 | 6.000 | 6.380 | 5.850 | 6.040 | 6.040 | 161,652,342 |
| 2025-04-17 | 5.820 | 6.210 | 5.750 | 5.930 | 5.930 | 128,757,169 |
| 2025-04-16 | 6.190 | 6.190 | 5.730 | 5.850 | 5.850 | 136,784,800 |
| 2025-04-15 | 6.360 | 6.500 | 6.120 | 6.210 | 6.210 | 105,281,500 |
| 2025-04-14 | 6.400 | 6.470 | 6.290 | 6.360 | 6.360 | 120,098,600 |
| 2025-04-11 | 6.170 | 6.450 | 6.090 | 6.290 | 6.290 | 146,851,440 |
| 2025-04-10 | 6.250 | 6.500 | 6.200 | 6.220 | 6.220 | 196,732,090 |
| 2025-04-09 | 5.560 | 6.330 | 5.250 | 6.080 | 6.080 | 254,265,610 |
| 2025-04-08 | 6.000 | 6.330 | 5.820 | 5.830 | 5.830 | 199,884,408 |
| 2025-04-07 | 6.500 | 6.750 | 6.470 | 6.470 | 6.470 | 79,562,400 |
| 2025-04-03 | 6.880 | 7.430 | 6.880 | 7.190 | 7.190 | 219,208,600 |
| 2025-04-02 | 7.260 | 7.580 | 7.200 | 7.250 | 7.250 | 212,147,900 |
| 2025-04-01 | 7.500 | 7.790 | 7.180 | 7.220 | 7.220 | 313,598,700 |
| 2025-03-31 | 6.700 | 7.710 | 6.540 | 7.710 | 7.710 | 400,362,683 |
| 2025-03-28 | 6.690 | 7.010 | 6.690 | 7.010 | 7.010 | 260,416,046 |
| 2025-03-27 | 6.930 | 6.990 | 6.330 | 6.370 | 6.370 | 253,331,799 |
| 2025-03-26 | 7.050 | 7.280 | 6.860 | 6.920 | 6.920 | 224,528,260 |
| 2025-03-25 | 7.660 | 7.890 | 7.100 | 7.100 | 7.100 | 306,532,872 |
| 2025-03-24 | 8.470 | 8.570 | 7.890 | 7.890 | 7.890 | 203,188,290 |
| 2025-03-21 | 9.110 | 9.440 | 8.560 | 8.770 | 8.770 | 289,307,044 |
| 2025-03-20 | 8.950 | 9.830 | 8.600 | 9.200 | 9.200 | 421,013,941 |
| 2025-03-19 | 8.720 | 9.530 | 8.440 | 8.940 | 8.940 | 411,251,739 |
| 2025-03-18 | 8.000 | 8.840 | 7.900 | 8.840 | 8.840 | 381,882,396 |
| 2025-03-17 | 7.700 | 8.450 | 7.700 | 8.040 | 8.040 | 233,779,223 |
| 2025-03-14 | 7.820 | 8.250 | 7.420 | 7.830 | 7.830 | 263,188,548 |
| 2025-03-13 | 8.110 | 8.540 | 7.560 | 8.240 | 8.240 | 345,443,742 |
| 2025-03-12 | 8.650 | 9.180 | 8.260 | 8.290 | 8.290 | 447,305,412 |
| 2025-03-11 | 7.500 | 8.560 | 7.500 | 8.560 | 8.560 | 426,462,028 |
| 2025-03-10 | 7.090 | 7.780 | 6.700 | 7.780 | 7.780 | 300,082,714 |
| 2025-03-07 | 7.450 | 7.640 | 6.920 | 7.070 | 7.070 | 453,625,217 |
| 2025-03-06 | 6.950 | 7.280 | 6.850 | 7.280 | 7.280 | 169,539,907 |
| 2025-03-05 | 6.000 | 6.620 | 6.000 | 6.620 | 6.620 | 391,894,106 |
| 2025-03-04 | 6.090 | 6.600 | 6.000 | 6.020 | 6.020 | 374,731,746 |
| 2025-03-03 | 7.340 | 7.340 | 6.670 | 6.670 | 6.670 | 341,628,200 |
| 2025-02-28 | 7.000 | 7.660 | 6.400 | 7.410 | 7.410 | 633,806,191 |
| 2025-02-27 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 21,526,647 |
| 2025-02-26 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 12,367,900 |
| 2025-02-25 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 20,630,810 |
| 2025-02-24 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 26,704,383 |
| 2025-02-21 | 4.610 | 4.760 | 4.610 | 4.760 | 4.760 | 117,489,922 |
| 2025-02-20 | 4.370 | 4.410 | 4.230 | 4.330 | 4.330 | 83,257,500 |
| 2025-02-19 | 4.280 | 4.360 | 4.260 | 4.360 | 4.360 | 89,599,559 |
| 2025-02-18 | 4.570 | 4.650 | 4.260 | 4.310 | 4.310 | 133,276,955 |
| 2025-02-17 | 4.790 | 4.980 | 4.540 | 4.610 | 4.610 | 207,191,425 |
| 2025-02-14 | 4.440 | 4.800 | 4.400 | 4.610 | 4.610 | 192,272,467 |
| 2025-02-13 | 4.360 | 4.550 | 4.200 | 4.420 | 4.420 | 166,953,250 |
| 2025-02-12 | 4.360 | 4.490 | 4.250 | 4.390 | 4.390 | 171,191,518 |
| 2025-02-11 | 4.460 | 4.570 | 4.160 | 4.380 | 4.380 | 214,157,759 |
| 2025-02-10 | 4.150 | 4.470 | 4.000 | 4.470 | 4.470 | 237,273,782 |
| 2025-02-07 | 3.910 | 4.200 | 3.880 | 4.060 | 4.060 | 125,612,708 |
| 2025-02-06 | 3.890 | 3.990 | 3.780 | 3.940 | 3.940 | 124,063,217 |
| 2025-02-05 | 3.560 | 3.850 | 3.540 | 3.850 | 3.850 | 52,532,079 |
| 2025-01-27 | 3.590 | 3.700 | 3.490 | 3.500 | 3.500 | 29,240,061 |
| 2025-01-24 | 3.540 | 3.650 | 3.420 | 3.590 | 3.590 | 46,992,474 |
| 2025-01-23 | 3.620 | 3.670 | 3.500 | 3.510 | 3.510 | 34,887,184 |
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.