China Ruyi Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.840	1.870	1.800	1.800	1.800	37,199,398
2023-08-17	1.840	1.850	1.800	1.840	1.840	26,736,000
2023-08-16	1.800	1.880	1.760	1.840	1.840	43,279,898
2023-08-15	1.830	1.870	1.800	1.800	1.800	28,756,000
2023-08-14	1.830	1.840	1.780	1.820	1.820	36,197,801
2023-08-11	1.900	1.900	1.820	1.830	1.830	29,329,199
2023-08-10	1.950	1.950	1.850	1.880	1.880	53,446,273
2023-08-09	1.970	1.970	1.890	1.950	1.950	51,868,941
2023-08-08	2.080	2.080	1.950	1.970	1.970	60,715,633
2023-08-07	2.120	2.140	2.020	2.070	2.070	46,608,199
2023-08-04	2.190	2.240	2.100	2.120	2.120	41,443,121
2023-08-03	2.220	2.250	2.150	2.170	2.170	46,930,602
2023-08-02	2.360	2.360	2.160	2.220	2.220	83,845,117
2023-08-01	2.360	2.400	2.280	2.360	2.360	50,461,820
2023-07-31	2.580	2.630	2.330	2.360	2.360	144,296,406
2023-07-28	2.480	2.690	2.470	2.630	2.630	79,769,906
2023-07-27	2.530	2.530	2.410	2.520	2.520	73,040,844
2023-07-26	2.440	2.540	2.370	2.520	2.520	102,838,492
2023-07-25	2.640	2.650	2.420	2.440	2.440	108,343,297
2023-07-24	2.840	2.850	2.370	2.570	2.570	137,724,000
2023-07-20	2.590	2.690	2.560	2.630	2.630	92,051,695
2023-07-19	2.300	2.620	2.280	2.590	2.590	139,184,703
2023-07-18	2.250	2.330	2.220	2.300	2.300	55,045,719
2023-07-14	2.300	2.300	2.230	2.250	2.250	37,919,770
2023-07-13	2.200	2.290	2.160	2.270	2.270	56,885,199
2023-07-12	2.120	2.170	2.100	2.170	2.170	54,397,699
2023-07-11	2.020	2.110	1.970	2.100	2.100	65,070,961
2023-07-10	2.020	2.060	1.960	2.000	2.000	37,542,000
2023-07-07	1.930	2.030	1.910	1.990	1.990	57,577,391
2023-07-06	1.880	1.940	1.830	1.930	1.930	36,674,406
2023-07-05	1.930	2.040	1.810	1.880	1.880	105,728,000
2023-07-03	1.860	1.950	1.860	1.940	1.940	38,066,680
2023-06-30	1.900	1.940	1.820	1.840	1.840	47,942,000
2023-06-29	1.960	1.960	1.890	1.900	1.900	25,012,000
2023-06-28	1.980	1.980	1.910	1.960	1.960	45,703,199
2023-06-27	1.940	1.990	1.910	1.980	1.980	56,047,801
2023-06-26	1.840	1.940	1.840	1.920	1.920	70,800,602
2023-06-23	1.910	1.910	1.780	1.840	1.840	13,496,370
2023-06-21	1.840	1.910	1.840	1.890	1.890	47,378,488
2023-06-20	1.850	1.880	1.800	1.860	1.860	20,983,000
2023-06-19	1.870	1.910	1.820	1.850	1.850	28,711,529
2023-06-16	1.890	1.900	1.850	1.870	1.870	44,999,328
2023-06-15	1.860	1.880	1.830	1.880	1.880	22,412,859
2023-06-14	1.850	1.870	1.820	1.830	1.830	14,597,200
2023-06-13	1.820	1.860	1.810	1.840	1.840	17,100,750
2023-06-12	1.830	1.900	1.800	1.820	1.820	11,048,800
2023-06-09	1.770	1.860	1.750	1.830	1.830	30,770,199
2023-06-08	1.770	1.800	1.750	1.790	1.790	16,628,000
2023-06-07	1.820	1.820	1.760	1.780	1.780	8,052,180
2023-06-06	1.790	1.830	1.780	1.810	1.810	24,851,859
2023-06-05	1.780	1.820	1.750	1.800	1.800	17,515,000
2023-06-02	1.780	1.820	1.770	1.780	1.780	16,388,199
2023-06-01	1.740	1.790	1.720	1.760	1.760	35,199,539
2023-05-31	1.760	1.760	1.690	1.750	1.750	76,301,719
2023-05-30	1.690	1.740	1.680	1.740	1.740	16,265,200
2023-05-29	1.730	1.730	1.680	1.690	1.690	7,328,493
2023-05-25	1.690	1.720	1.670	1.700	1.700	19,664,000
2023-05-24	1.760	1.760	1.690	1.710	1.710	25,728,801
2023-05-23	1.770	1.810	1.730	1.760	1.760	21,432,000
2023-05-22	1.690	1.780	1.690	1.760	1.760	32,936,000

← NewerPage 14 of 21 · 1,226 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.