China Ruyi Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 1.730 | 1.770 | 1.700 | 1.750 | 1.750 | 16,017,820 |
| 2024-02-09 | 1.690 | 1.700 | 1.600 | 1.700 | 1.700 | 36,964,281 |
| 2024-02-08 | 1.580 | 1.720 | 1.570 | 1.690 | 1.690 | 41,394,887 |
| 2024-02-07 | 1.600 | 1.650 | 1.550 | 1.580 | 1.580 | 20,767,900 |
| 2024-02-06 | 1.580 | 1.610 | 1.510 | 1.600 | 1.600 | 28,914,000 |
| 2024-02-05 | 1.550 | 1.620 | 1.550 | 1.560 | 1.560 | 32,285,189 |
| 2024-02-02 | 1.490 | 1.620 | 1.490 | 1.580 | 1.580 | 74,835,922 |
| 2024-02-01 | 1.310 | 1.510 | 1.290 | 1.490 | 1.490 | 65,636,000 |
| 2024-01-31 | 1.380 | 1.400 | 1.300 | 1.310 | 1.310 | 43,174,102 |
| 2024-01-30 | 1.410 | 1.430 | 1.310 | 1.390 | 1.390 | 52,500,352 |
| 2024-01-29 | 1.510 | 1.560 | 1.390 | 1.430 | 1.430 | 58,508,480 |
| 2024-01-26 | 1.610 | 1.620 | 1.480 | 1.510 | 1.510 | 51,691,559 |
| 2024-01-25 | 1.610 | 1.640 | 1.590 | 1.600 | 1.600 | 21,452,680 |
| 2024-01-24 | 1.660 | 1.670 | 1.590 | 1.630 | 1.630 | 23,889,859 |
| 2024-01-23 | 1.590 | 1.670 | 1.590 | 1.650 | 1.650 | 46,890,047 |
| 2024-01-22 | 1.620 | 1.640 | 1.580 | 1.590 | 1.590 | 20,669,770 |
| 2024-01-19 | 1.640 | 1.660 | 1.620 | 1.630 | 1.630 | 11,794,630 |
| 2024-01-18 | 1.620 | 1.660 | 1.610 | 1.640 | 1.640 | 22,440,000 |
| 2024-01-17 | 1.670 | 1.670 | 1.600 | 1.620 | 1.620 | 20,369,080 |
| 2024-01-16 | 1.690 | 1.700 | 1.650 | 1.680 | 1.680 | 11,427,600 |
| 2024-01-15 | 1.670 | 1.680 | 1.630 | 1.680 | 1.680 | 15,489,490 |
| 2024-01-12 | 1.670 | 1.740 | 1.670 | 1.680 | 1.680 | 6,145,835 |
| 2024-01-11 | 1.670 | 1.720 | 1.670 | 1.680 | 1.680 | 18,302,000 |
| 2024-01-10 | 1.650 | 1.680 | 1.620 | 1.670 | 1.670 | 17,629,949 |
| 2024-01-09 | 1.620 | 1.680 | 1.610 | 1.650 | 1.650 | 32,340,881 |
| 2024-01-08 | 1.640 | 1.640 | 1.580 | 1.610 | 1.610 | 16,486,160 |
| 2024-01-05 | 1.630 | 1.710 | 1.610 | 1.630 | 1.630 | 19,204,000 |
| 2024-01-04 | 1.680 | 1.680 | 1.630 | 1.650 | 1.650 | 11,336,000 |
| 2024-01-03 | 1.680 | 1.710 | 1.660 | 1.680 | 1.680 | 20,257,170 |
| 2024-01-02 | 1.730 | 1.730 | 1.680 | 1.690 | 1.690 | 18,508,230 |
| 2023-12-29 | 1.720 | 1.740 | 1.690 | 1.730 | 1.730 | 15,365,330 |
| 2023-12-28 | 1.640 | 1.720 | 1.630 | 1.720 | 1.720 | 20,065,350 |
| 2023-12-27 | 1.670 | 1.750 | 1.660 | 1.670 | 1.670 | 23,348,689 |
| 2023-12-22 | 1.790 | 1.800 | 1.600 | 1.670 | 1.670 | 56,350,000 |
| 2023-12-21 | 1.800 | 1.820 | 1.770 | 1.790 | 1.790 | 18,291,260 |
| 2023-12-20 | 1.810 | 1.820 | 1.790 | 1.800 | 1.800 | 9,987,950 |
| 2023-12-19 | 1.810 | 1.850 | 1.780 | 1.810 | 1.810 | 26,092,199 |
| 2023-12-18 | 1.880 | 1.920 | 1.800 | 1.810 | 1.810 | 28,970,689 |
| 2023-12-15 | 1.780 | 1.880 | 1.780 | 1.880 | 1.880 | 76,491,039 |
| 2023-12-14 | 1.800 | 1.840 | 1.770 | 1.780 | 1.780 | 25,811,199 |
| 2023-12-13 | 1.940 | 1.950 | 1.780 | 1.790 | 1.790 | 56,904,000 |
| 2023-12-12 | 1.890 | 1.960 | 1.870 | 1.900 | 1.900 | 50,821,398 |
| 2023-12-11 | 1.840 | 1.910 | 1.800 | 1.880 | 1.880 | 41,999,480 |
| 2023-12-08 | 1.860 | 1.930 | 1.830 | 1.840 | 1.840 | 67,186,562 |
| 2023-12-07 | 1.880 | 1.940 | 1.800 | 1.850 | 1.850 | 60,029,832 |
| 2023-12-06 | 1.770 | 1.940 | 1.750 | 1.860 | 1.860 | 108,697,602 |
| 2023-12-05 | 1.770 | 1.800 | 1.760 | 1.770 | 1.770 | 12,364,600 |
| 2023-12-04 | 1.780 | 1.820 | 1.760 | 1.790 | 1.790 | 13,671,410 |
| 2023-12-01 | 1.780 | 1.800 | 1.750 | 1.780 | 1.780 | 13,464,400 |
| 2023-11-30 | 1.750 | 1.810 | 1.680 | 1.770 | 1.770 | 65,678,250 |
| 2023-11-29 | 1.840 | 1.880 | 1.730 | 1.750 | 1.750 | 51,657,152 |
| 2023-11-28 | 1.930 | 1.930 | 1.820 | 1.840 | 1.840 | 30,922,600 |
| 2023-11-27 | 1.900 | 1.940 | 1.880 | 1.930 | 1.930 | 10,498,000 |
| 2023-11-24 | 1.910 | 1.940 | 1.880 | 1.910 | 1.910 | 11,292,560 |
| 2023-11-23 | 1.860 | 1.920 | 1.860 | 1.920 | 1.920 | 14,754,200 |
| 2023-11-22 | 1.910 | 1.940 | 1.860 | 1.870 | 1.870 | 17,990,400 |
| 2023-11-21 | 1.860 | 1.970 | 1.860 | 1.920 | 1.920 | 45,376,000 |
| 2023-11-20 | 1.840 | 1.900 | 1.840 | 1.870 | 1.870 | 16,096,600 |
| 2023-11-17 | 1.800 | 1.860 | 1.780 | 1.850 | 1.850 | 18,381,600 |
| 2023-11-16 | 1.800 | 1.820 | 1.770 | 1.810 | 1.810 | 14,843,910 |
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.