Guangdong Rongtai Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.700 | 4.700 | 4.020 | 4.210 | 4.210 | 98,030,871 |
| 2024-10-28 | 3.840 | 4.350 | 3.830 | 4.350 | 4.350 | 39,278,349 |
| 2024-10-25 | 4.070 | 4.070 | 3.780 | 3.950 | 3.950 | 97,095,448 |
| 2024-10-24 | 3.350 | 3.700 | 3.350 | 3.700 | 3.700 | 32,414,966 |
| 2024-10-23 | 3.330 | 3.520 | 3.290 | 3.360 | 3.360 | 28,372,762 |
| 2024-10-22 | 3.240 | 3.450 | 3.230 | 3.330 | 3.330 | 30,612,606 |
| 2024-10-21 | 3.220 | 3.350 | 3.190 | 3.250 | 3.250 | 26,064,110 |
| 2024-10-18 | 3.140 | 3.270 | 3.120 | 3.200 | 3.200 | 21,882,120 |
| 2024-10-17 | 3.180 | 3.350 | 3.170 | 3.170 | 3.170 | 29,013,561 |
| 2024-10-16 | 3.110 | 3.200 | 3.080 | 3.140 | 3.140 | 21,115,494 |
| 2024-10-15 | 3.300 | 3.370 | 3.180 | 3.180 | 3.180 | 25,372,221 |
| 2024-10-14 | 3.340 | 3.340 | 3.170 | 3.320 | 3.320 | 29,394,278 |
| 2024-10-11 | 3.150 | 3.500 | 3.110 | 3.370 | 3.370 | 45,171,297 |
| 2024-10-10 | 3.240 | 3.380 | 3.130 | 3.180 | 3.180 | 29,640,323 |
| 2024-10-09 | 3.600 | 3.600 | 3.240 | 3.240 | 3.240 | 46,959,217 |
| 2024-10-08 | 3.720 | 3.720 | 3.310 | 3.600 | 3.600 | 84,309,149 |
| 2024-09-30 | 3.150 | 3.380 | 3.100 | 3.380 | 3.380 | 82,591,874 |
| 2024-09-27 | 3.070 | 3.150 | 2.990 | 3.070 | 3.070 | 55,235,901 |
| 2024-09-26 | 2.990 | 3.230 | 2.900 | 3.130 | 3.130 | 73,478,848 |
| 2024-09-25 | 3.000 | 3.240 | 2.830 | 3.030 | 3.030 | 83,641,942 |
| 2024-09-24 | 2.890 | 3.090 | 2.810 | 3.090 | 3.090 | 95,364,397 |
| 2024-09-23 | 2.510 | 2.810 | 2.500 | 2.810 | 2.810 | 70,416,601 |
| 2024-09-20 | 2.470 | 2.550 | 2.400 | 2.550 | 2.550 | 43,110,500 |
| 2024-09-19 | 2.120 | 2.320 | 2.120 | 2.320 | 2.320 | 15,220,100 |
| 2024-09-18 | 2.190 | 2.190 | 2.070 | 2.110 | 2.110 | 10,877,600 |
| 2024-09-13 | 2.230 | 2.250 | 2.160 | 2.170 | 2.170 | 9,289,400 |
| 2024-09-12 | 2.170 | 2.240 | 2.170 | 2.220 | 2.220 | 13,244,266 |
| 2024-09-11 | 2.210 | 2.230 | 2.150 | 2.170 | 2.170 | 8,342,800 |
| 2024-09-10 | 2.320 | 2.320 | 2.200 | 2.220 | 2.220 | 8,953,300 |
| 2024-09-09 | 2.220 | 2.280 | 2.210 | 2.260 | 2.260 | 10,813,498 |
| 2024-09-06 | 2.320 | 2.320 | 2.210 | 2.220 | 2.220 | 10,364,500 |
| 2024-09-05 | 2.340 | 2.350 | 2.310 | 2.320 | 2.320 | 7,406,300 |
| 2024-09-04 | 2.380 | 2.390 | 2.320 | 2.330 | 2.330 | 8,841,500 |
| 2024-09-03 | 2.380 | 2.410 | 2.360 | 2.380 | 2.380 | 7,667,300 |
| 2024-09-02 | 2.450 | 2.480 | 2.380 | 2.380 | 2.380 | 9,528,400 |
| 2024-08-30 | 2.380 | 2.510 | 2.370 | 2.450 | 2.450 | 12,188,500 |
| 2024-08-29 | 2.310 | 2.420 | 2.260 | 2.380 | 2.380 | 10,938,500 |
| 2024-08-28 | 2.340 | 2.380 | 2.300 | 2.320 | 2.320 | 7,330,100 |
| 2024-08-27 | 2.370 | 2.400 | 2.320 | 2.330 | 2.330 | 6,683,500 |
| 2024-08-26 | 2.350 | 2.420 | 2.350 | 2.380 | 2.380 | 6,281,400 |
| 2024-08-23 | 2.390 | 2.410 | 2.340 | 2.380 | 2.380 | 8,558,150 |
| 2024-08-22 | 2.420 | 2.460 | 2.400 | 2.410 | 2.410 | 7,012,800 |
| 2024-08-21 | 2.400 | 2.460 | 2.400 | 2.440 | 2.440 | 8,041,423 |
| 2024-08-20 | 2.530 | 2.530 | 2.370 | 2.430 | 2.430 | 15,523,300 |
| 2024-08-19 | 2.580 | 2.580 | 2.500 | 2.500 | 2.500 | 11,903,600 |
| 2024-08-16 | 2.650 | 2.670 | 2.570 | 2.580 | 2.580 | 10,227,100 |
| 2024-08-15 | 2.670 | 2.670 | 2.610 | 2.630 | 2.630 | 10,464,398 |
| 2024-08-14 | 2.770 | 2.790 | 2.640 | 2.640 | 2.640 | 17,749,750 |
| 2024-08-13 | 2.690 | 2.810 | 2.660 | 2.770 | 2.770 | 20,196,900 |
| 2024-08-12 | 2.740 | 2.860 | 2.680 | 2.690 | 2.690 | 22,280,700 |
| 2024-08-09 | 2.620 | 2.690 | 2.600 | 2.640 | 2.640 | 9,440,046 |
| 2024-08-08 | 2.630 | 2.630 | 2.570 | 2.600 | 2.600 | 7,420,800 |
| 2024-08-07 | 2.650 | 2.670 | 2.610 | 2.630 | 2.630 | 7,903,611 |
| 2024-08-06 | 2.630 | 2.640 | 2.540 | 2.640 | 2.640 | 14,989,850 |
| 2024-08-05 | 2.710 | 2.730 | 2.560 | 2.590 | 2.590 | 15,698,666 |
| 2024-08-02 | 2.770 | 2.830 | 2.710 | 2.720 | 2.720 | 10,357,211 |
| 2024-08-01 | 2.790 | 2.830 | 2.760 | 2.780 | 2.780 | 10,239,500 |
| 2024-07-31 | 2.650 | 2.820 | 2.650 | 2.790 | 2.790 | 14,284,101 |
| 2024-07-30 | 2.600 | 2.740 | 2.580 | 2.660 | 2.660 | 11,358,966 |
| 2024-07-29 | 2.630 | 2.630 | 2.580 | 2.600 | 2.600 | 5,393,600 |
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.