China Ruyi Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.750	1.780	1.680	1.690	1.690	22,729,600
2023-05-18	1.760	1.780	1.720	1.750	1.750	11,042,570
2023-05-17	1.800	1.800	1.730	1.740	1.740	18,911,600
2023-05-16	1.790	1.820	1.700	1.800	1.800	32,156,600
2023-05-15	1.820	1.860	1.760	1.780	1.780	37,278,152
2023-05-12	1.860	1.890	1.820	1.820	1.820	14,976,510
2023-05-11	1.820	1.870	1.810	1.870	1.870	27,642,199
2023-05-10	1.830	1.860	1.810	1.820	1.820	15,567,200
2023-05-09	1.870	1.870	1.820	1.830	1.830	15,192,930
2023-05-08	1.940	1.950	1.860	1.870	1.870	18,557,529
2023-05-05	1.930	1.960	1.900	1.920	1.920	21,496,820
2023-05-04	1.860	1.920	1.860	1.910	1.910	18,429,510
2023-05-03	1.850	1.860	1.810	1.850	1.850	8,568,437
2023-05-02	1.900	1.950	1.860	1.900	1.900	9,131,200
2023-04-28	1.870	1.920	1.850	1.900	1.900	18,025,439
2023-04-27	1.840	1.860	1.810	1.860	1.860	17,934,131
2023-04-26	1.830	1.860	1.820	1.840	1.840	13,652,000
2023-04-25	1.880	1.880	1.820	1.830	1.830	13,396,200
2023-04-24	1.850	1.900	1.830	1.870	1.870	20,536,131
2023-04-21	1.870	1.870	1.840	1.850	1.850	18,666,051
2023-04-20	1.910	1.910	1.870	1.880	1.880	20,776,900
2023-04-19	1.960	1.990	1.880	1.910	1.910	49,970,520
2023-04-18	1.990	1.990	1.940	1.950	1.950	28,932,859
2023-04-17	1.990	1.990	1.930	1.990	1.990	36,432,699
2023-04-14	1.980	2.040	1.960	1.990	1.990	23,009,859
2023-04-13	1.980	1.980	1.940	1.970	1.970	37,907,910
2023-04-12	2.020	2.030	1.990	2.000	2.000	22,632,000
2023-04-11	1.980	2.060	1.980	2.030	2.030	24,357,660
2023-04-06	2.070	2.070	1.950	2.000	2.000	42,317,930
2023-04-04	2.130	2.130	2.050	2.050	2.050	28,515,760
2023-04-03	2.050	2.150	2.050	2.140	2.140	42,571,352
2023-03-31	2.050	2.080	2.040	2.050	2.050	19,894,570
2023-03-30	2.090	2.090	2.020	2.070	2.070	24,360,000
2023-03-29	2.080	2.090	2.030	2.070	2.070	23,177,199
2023-03-28	2.070	2.100	2.020	2.050	2.050	27,070,801
2023-03-27	2.090	2.120	2.050	2.070	2.070	35,634,000
2023-03-24	2.120	2.150	2.100	2.120	2.120	32,895,930
2023-03-23	2.090	2.130	2.080	2.120	2.120	30,145,730
2023-03-22	2.140	2.160	2.080	2.090	2.090	39,688,152
2023-03-21	2.000	2.140	2.000	2.110	2.110	55,975,367
2023-03-20	1.990	2.050	1.990	2.000	2.000	20,460,850
2023-03-17	1.910	2.020	1.910	2.000	2.000	110,141,297
2023-03-16	1.880	1.950	1.870	1.900	1.900	26,220,240
2023-03-15	1.890	2.000	1.870	1.900	1.900	46,106,039
2023-03-14	1.900	1.910	1.820	1.850	1.850	44,387,594
2023-03-13	1.940	1.960	1.880	1.900	1.900	41,276,930
2023-03-10	1.930	1.970	1.920	1.940	1.940	43,042,000
2023-03-09	2.010	2.050	1.980	1.980	1.980	32,947,320
2023-03-08	2.100	2.100	1.990	2.010	2.010	37,104,199
2023-03-07	2.100	2.190	2.080	2.100	2.100	133,717,109
2023-03-06	2.110	2.110	2.070	2.090	2.090	33,197,172
2023-03-03	2.100	2.130	2.060	2.090	2.090	34,279,141
2023-03-02	2.000	2.100	1.980	2.080	2.080	49,875,168
2023-03-01	1.940	2.040	1.920	2.030	2.030	55,453,320
2023-02-28	1.930	1.960	1.910	1.950	1.950	39,385,199
2023-02-27	2.010	2.030	1.900	1.930	1.930	40,054,359
2023-02-24	1.990	2.080	1.950	2.030	2.030	64,168,633
2023-02-23	1.900	2.050	1.900	1.980	1.980	77,319,359
2023-02-22	1.870	1.910	1.850	1.880	1.880	75,549,516
2023-02-21	1.940	1.980	1.880	1.900	1.900	148,146,000

← NewerPage 15 of 21 · 1,231 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.