China Ruyi Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.800	1.820	1.770	1.810	1.810	14,843,910
2023-11-15	1.820	1.840	1.780	1.800	1.800	24,013,199
2023-11-14	1.850	1.860	1.790	1.800	1.800	17,381,330
2023-11-13	1.830	1.870	1.810	1.840	1.840	13,094,370
2023-11-10	1.850	1.850	1.810	1.830	1.830	15,540,000
2023-11-09	1.860	1.880	1.840	1.850	1.850	12,770,000
2023-11-08	1.900	1.910	1.870	1.870	1.870	18,073,801
2023-11-07	1.830	1.920	1.830	1.910	1.910	29,469,199
2023-11-06	1.850	1.930	1.850	1.900	1.900	28,562,000
2023-11-03	1.800	1.880	1.780	1.860	1.860	32,282,000
2023-11-02	1.840	1.850	1.790	1.800	1.800	14,060,000
2023-11-01	1.800	1.840	1.790	1.830	1.830	20,047,090
2023-10-31	1.820	1.830	1.770	1.800	1.800	20,095,430
2023-10-30	1.820	1.900	1.790	1.830	1.830	25,756,801
2023-10-27	1.910	1.910	1.760	1.830	1.830	94,978,398
2023-10-26	1.910	1.950	1.900	1.920	1.920	12,614,480
2023-10-25	1.960	1.970	1.910	1.920	1.920	15,973,250
2023-10-24	1.930	1.930	1.880	1.920	1.920	14,734,400
2023-10-20	1.930	1.950	1.910	1.930	1.930	11,326,000
2023-10-19	1.930	1.970	1.910	1.920	1.920	20,927,600
2023-10-18	1.970	1.990	1.910	1.930	1.930	24,271,900
2023-10-17	1.960	2.010	1.960	1.990	1.990	14,348,030
2023-10-16	1.980	2.000	1.950	1.960	1.960	23,213,199
2023-10-13	2.000	2.020	1.980	1.990	1.990	10,496,000
2023-10-12	2.000	2.030	1.970	2.010	2.010	17,998,430
2023-10-11	2.030	2.040	1.980	1.990	1.990	14,014,070
2023-10-10	1.990	2.070	1.990	2.010	2.010	30,948,000
2023-10-09	2.020	2.020	1.920	1.990	1.990	23,036,000
2023-10-06	2.020	2.050	1.990	2.030	2.030	10,680,000
2023-10-05	2.000	2.050	1.990	2.020	2.020	5,628,800
2023-10-04	2.080	2.080	1.980	2.010	2.010	6,124,097
2023-10-03	2.030	2.060	1.970	2.050	2.050	6,752,000
2023-09-29	1.960	2.060	1.920	2.030	2.030	7,477,000
2023-09-28	1.950	1.960	1.910	1.960	1.960	23,000,000
2023-09-27	1.970	1.980	1.930	1.950	1.950	11,095,450
2023-09-26	2.090	2.090	1.890	1.960	1.960	67,328,000
2023-09-25	2.120	2.130	2.090	2.110	2.110	9,226,400
2023-09-22	2.070	2.150	2.070	2.120	2.120	20,027,400
2023-09-21	2.070	2.100	2.050	2.080	2.080	15,546,000
2023-09-20	2.100	2.120	2.060	2.090	2.090	9,177,926
2023-09-19	2.140	2.140	2.070	2.090	2.090	15,915,540
2023-09-18	2.100	2.110	2.050	2.110	2.110	18,273,000
2023-09-15	2.100	2.140	2.090	2.120	2.120	18,036,910
2023-09-14	2.070	2.130	2.070	2.110	2.110	22,456,000
2023-09-13	2.060	2.110	2.010	2.080	2.080	41,038,398
2023-09-12	2.150	2.160	2.060	2.060	2.060	41,352,801
2023-09-11	2.080	2.180	2.060	2.170	2.170	36,634,352
2023-09-07	2.160	2.170	2.120	2.130	2.130	31,905,340
2023-09-06	2.190	2.230	2.130	2.180	2.180	58,692,000
2023-09-05	2.060	2.190	2.060	2.170	2.170	54,686,000
2023-09-04	2.080	2.090	2.030	2.080	2.080	37,539,441
2023-08-31	2.030	2.100	2.010	2.080	2.080	86,983,805
2023-08-30	2.010	2.040	1.970	2.030	2.030	44,258,801
2023-08-29	1.990	2.040	1.970	2.000	2.000	33,689,320
2023-08-28	2.050	2.050	1.960	1.980	1.980	50,777,500
2023-08-25	1.960	2.080	1.940	1.980	1.980	49,967,461
2023-08-24	1.910	1.980	1.880	1.960	1.960	36,155,602
2023-08-23	1.980	1.980	1.880	1.890	1.890	41,994,801
2023-08-22	1.900	1.980	1.870	1.950	1.950	76,817,750
2023-08-21	1.770	1.920	1.770	1.870	1.870	100,475,695

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.