China Ruyi Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.840	1.940	1.810	1.920	1.920	30,873,631
2023-02-17	1.870	1.900	1.820	1.840	1.840	27,913,631
2023-02-16	1.860	1.940	1.860	1.870	1.870	32,433,369
2023-02-15	1.910	1.910	1.840	1.870	1.870	34,658,367
2023-02-14	1.960	1.960	1.890	1.900	1.900	28,631,000
2023-02-13	1.950	1.970	1.920	1.960	1.960	21,273,529
2023-02-10	1.980	1.990	1.930	1.960	1.960	27,495,391
2023-02-09	1.950	2.000	1.930	1.990	1.990	28,039,891
2023-02-08	2.000	2.160	1.950	1.960	1.960	246,703,391
2023-02-07	1.960	2.020	1.930	1.970	1.970	33,543,840
2023-02-06	2.020	2.030	1.920	1.950	1.950	40,058,141
2023-02-03	2.110	2.130	2.020	2.030	2.030	52,361,328
2023-02-02	2.130	2.220	2.100	2.100	2.100	51,139,809
2023-02-01	2.090	2.130	2.070	2.120	2.120	40,237,281
2023-01-31	2.160	2.230	2.050	2.090	2.090	48,485,879
2023-01-30	2.290	2.290	2.130	2.160	2.160	52,624,754
2023-01-27	2.300	2.310	2.240	2.300	2.300	13,941,030
2023-01-26	2.270	2.350	2.230	2.300	2.300	29,027,051
2023-01-20	2.100	2.340	2.090	2.290	2.290	58,101,168
2023-01-19	2.010	2.110	1.970	2.080	2.080	18,334,949
2023-01-18	2.000	2.020	1.970	2.010	2.010	11,423,370
2023-01-17	2.000	2.010	1.950	2.000	2.000	14,773,090
2023-01-16	2.030	2.040	1.980	2.000	2.000	12,416,400
2023-01-13	1.970	2.010	1.950	2.010	2.010	15,897,800
2023-01-12	1.990	1.990	1.920	1.970	1.970	24,135,600
2023-01-11	2.030	2.050	1.960	1.990	1.990	22,820,170
2023-01-10	2.050	2.060	2.010	2.030	2.030	30,884,539
2023-01-09	2.000	2.060	2.000	2.040	2.040	28,126,990
2023-01-06	2.000	2.050	1.970	2.000	2.000	27,605,529
2023-01-05	2.030	2.090	2.000	2.020	2.020	41,886,809
2023-01-04	2.010	2.040	1.960	2.000	2.000	26,750,199
2023-01-03	1.960	2.010	1.930	2.000	2.000	33,526,488
2022-12-30	1.880	2.060	1.880	1.950	1.950	109,426,492
2022-12-29	1.830	1.870	1.820	1.870	1.870	16,599,029
2022-12-28	1.810	1.910	1.790	1.840	1.840	33,315,309
2022-12-23	1.770	1.830	1.740	1.790	1.790	17,729,551
2022-12-22	1.730	1.800	1.730	1.780	1.780	22,001,619
2022-12-21	1.690	1.720	1.690	1.710	1.710	10,503,090
2022-12-20	1.730	1.730	1.670	1.690	1.690	17,659,830
2022-12-19	1.750	1.800	1.710	1.740	1.740	12,065,350
2022-12-16	1.700	1.760	1.690	1.760	1.760	22,239,369
2022-12-15	1.790	1.790	1.730	1.750	1.750	14,218,900
2022-12-14	1.810	1.820	1.760	1.790	1.790	12,680,350
2022-12-13	1.790	1.840	1.730	1.800	1.800	24,418,471
2022-12-12	1.860	1.860	1.760	1.770	1.770	26,349,199
2022-12-09	1.920	1.920	1.850	1.880	1.880	35,006,648
2022-12-08	1.840	1.910	1.820	1.880	1.880	35,827,301
2022-12-07	1.860	1.990	1.820	1.840	1.840	78,124,719
2022-12-06	1.800	1.910	1.800	1.830	1.830	39,097,680
2022-12-05	1.740	1.850	1.720	1.840	1.840	54,305,922
2022-12-02	1.690	1.730	1.660	1.690	1.690	22,959,510
2022-12-01	1.780	1.780	1.680	1.690	1.690	30,894,529
2022-11-30	1.610	1.710	1.610	1.710	1.710	55,929,770
2022-11-29	1.530	1.630	1.530	1.600	1.600	31,301,020
2022-11-28	1.530	1.550	1.460	1.530	1.530	19,082,279
2022-11-25	1.580	1.580	1.540	1.560	1.560	18,334,141
2022-11-24	1.610	1.640	1.570	1.590	1.590	17,814,000
2022-11-23	1.580	1.670	1.550	1.600	1.600	27,928,000
2022-11-22	1.620	1.620	1.550	1.570	1.570	15,632,500
2022-11-21	1.630	1.630	1.560	1.610	1.610	18,865,881

← NewerPage 16 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.