China Ruyi Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 2.060 | 2.130 | 2.050 | 2.110 | 2.110 | 54,816,551 |
| 2024-05-13 | 1.990 | 2.070 | 1.950 | 2.040 | 2.040 | 52,467,246 |
| 2024-05-10 | 2.050 | 2.050 | 1.920 | 1.990 | 1.990 | 49,145,930 |
| 2024-05-09 | 2.030 | 2.050 | 1.990 | 2.030 | 2.030 | 33,845,422 |
| 2024-05-08 | 1.980 | 2.090 | 1.980 | 2.000 | 2.000 | 55,374,648 |
| 2024-05-07 | 1.990 | 2.000 | 1.950 | 1.980 | 1.980 | 23,168,949 |
| 2024-05-06 | 2.000 | 2.040 | 1.920 | 1.990 | 1.990 | 35,150,488 |
| 2024-05-03 | 2.020 | 2.050 | 1.980 | 1.990 | 1.990 | 13,210,670 |
| 2024-05-02 | 1.980 | 2.040 | 1.970 | 1.990 | 1.990 | 14,219,510 |
| 2024-04-30 | 1.920 | 1.980 | 1.910 | 1.970 | 1.970 | 53,190,969 |
| 2024-04-29 | 1.850 | 1.930 | 1.850 | 1.890 | 1.890 | 25,417,199 |
| 2024-04-26 | 1.800 | 1.860 | 1.760 | 1.860 | 1.860 | 30,556,930 |
| 2024-04-25 | 1.750 | 1.810 | 1.750 | 1.790 | 1.790 | 20,060,779 |
| 2024-04-24 | 1.700 | 1.760 | 1.690 | 1.750 | 1.750 | 26,368,670 |
| 2024-04-23 | 1.680 | 1.740 | 1.660 | 1.690 | 1.690 | 29,872,949 |
| 2024-04-22 | 1.670 | 1.730 | 1.660 | 1.670 | 1.670 | 31,539,920 |
| 2024-04-19 | 1.670 | 1.680 | 1.610 | 1.670 | 1.670 | 34,769,273 |
| 2024-04-18 | 1.700 | 1.720 | 1.670 | 1.670 | 1.670 | 17,573,000 |
| 2024-04-17 | 1.680 | 1.730 | 1.660 | 1.690 | 1.690 | 23,242,000 |
| 2024-04-16 | 1.710 | 1.730 | 1.630 | 1.680 | 1.680 | 66,247,562 |
| 2024-04-15 | 1.800 | 1.800 | 1.700 | 1.750 | 1.750 | 46,468,566 |
| 2024-04-12 | 1.860 | 1.860 | 1.750 | 1.830 | 1.830 | 28,150,850 |
| 2024-04-11 | 1.860 | 1.890 | 1.710 | 1.850 | 1.850 | 77,625,453 |
| 2024-04-10 | 1.960 | 1.990 | 1.860 | 1.870 | 1.870 | 26,132,000 |
| 2024-04-09 | 1.950 | 1.980 | 1.900 | 1.970 | 1.970 | 17,757,240 |
| 2024-04-08 | 1.950 | 2.010 | 1.920 | 1.950 | 1.950 | 42,498,801 |
| 2024-04-05 | 1.920 | 1.970 | 1.860 | 1.930 | 1.930 | 9,085,634 |
| 2024-04-03 | 1.900 | 1.940 | 1.860 | 1.910 | 1.910 | 24,720,000 |
| 2024-04-02 | 1.990 | 2.000 | 1.870 | 1.900 | 1.900 | 47,548,301 |
| 2024-03-28 | 1.920 | 2.020 | 1.910 | 1.990 | 1.990 | 46,002,121 |
| 2024-03-27 | 2.010 | 2.040 | 1.920 | 1.950 | 1.950 | 43,568,000 |
| 2024-03-26 | 2.040 | 2.080 | 1.970 | 1.990 | 1.990 | 43,500,398 |
| 2024-03-25 | 2.140 | 2.200 | 1.980 | 2.040 | 2.040 | 110,352,000 |
| 2024-03-22 | 1.800 | 2.110 | 1.790 | 2.110 | 2.110 | 288,408,188 |
| 2024-03-21 | 1.760 | 1.820 | 1.740 | 1.770 | 1.770 | 39,803,602 |
| 2024-03-20 | 1.700 | 1.760 | 1.700 | 1.740 | 1.740 | 21,700,840 |
| 2024-03-19 | 1.710 | 1.730 | 1.670 | 1.680 | 1.680 | 27,079,971 |
| 2024-03-18 | 1.610 | 1.780 | 1.610 | 1.730 | 1.730 | 85,103,594 |
| 2024-03-15 | 1.560 | 1.620 | 1.540 | 1.590 | 1.590 | 30,849,600 |
| 2024-03-14 | 1.610 | 1.630 | 1.540 | 1.560 | 1.560 | 16,634,600 |
| 2024-03-13 | 1.590 | 1.610 | 1.530 | 1.610 | 1.610 | 32,713,990 |
| 2024-03-12 | 1.550 | 1.600 | 1.550 | 1.590 | 1.590 | 25,826,000 |
| 2024-03-11 | 1.530 | 1.550 | 1.520 | 1.550 | 1.550 | 15,039,550 |
| 2024-03-08 | 1.530 | 1.550 | 1.520 | 1.520 | 1.520 | 15,096,650 |
| 2024-03-07 | 1.560 | 1.560 | 1.500 | 1.510 | 1.510 | 15,706,740 |
| 2024-03-06 | 1.510 | 1.580 | 1.510 | 1.550 | 1.550 | 16,375,120 |
| 2024-03-05 | 1.580 | 1.590 | 1.520 | 1.530 | 1.530 | 16,736,180 |
| 2024-03-04 | 1.550 | 1.630 | 1.540 | 1.600 | 1.600 | 25,446,000 |
| 2024-03-01 | 1.520 | 1.570 | 1.520 | 1.550 | 1.550 | 9,118,435 |
| 2024-02-29 | 1.550 | 1.590 | 1.530 | 1.540 | 1.540 | 41,692,141 |
| 2024-02-28 | 1.540 | 1.560 | 1.520 | 1.560 | 1.560 | 22,494,689 |
| 2024-02-27 | 1.510 | 1.550 | 1.490 | 1.540 | 1.540 | 22,304,420 |
| 2024-02-26 | 1.610 | 1.610 | 1.520 | 1.530 | 1.530 | 42,074,688 |
| 2024-02-23 | 1.640 | 1.670 | 1.600 | 1.610 | 1.610 | 37,316,738 |
| 2024-02-22 | 1.610 | 1.660 | 1.600 | 1.640 | 1.640 | 24,047,199 |
| 2024-02-21 | 1.580 | 1.670 | 1.550 | 1.640 | 1.640 | 28,676,600 |
| 2024-02-20 | 1.650 | 1.650 | 1.560 | 1.590 | 1.590 | 35,644,000 |
| 2024-02-19 | 1.750 | 1.770 | 1.620 | 1.650 | 1.650 | 38,884,488 |
| 2024-02-16 | 1.720 | 1.760 | 1.680 | 1.750 | 1.750 | 15,673,250 |
| 2024-02-15 | 1.760 | 1.760 | 1.720 | 1.740 | 1.740 | 8,342,659 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.