China Ruyi Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | 1.690 | 1.740 | 1.630 | 1.640 | 1.640 | 37,680,000 |
| 2022-11-17 | 1.740 | 1.750 | 1.600 | 1.650 | 1.650 | 37,532,000 |
| 2022-11-16 | 1.790 | 1.900 | 1.700 | 1.720 | 1.720 | 63,843,711 |
| 2022-11-15 | 1.690 | 1.820 | 1.660 | 1.790 | 1.790 | 70,838,461 |
| 2022-11-14 | 1.650 | 1.750 | 1.620 | 1.690 | 1.690 | 48,296,113 |
| 2022-11-11 | 1.570 | 1.620 | 1.530 | 1.610 | 1.610 | 38,681,434 |
| 2022-11-10 | 1.470 | 1.490 | 1.440 | 1.480 | 1.480 | 14,604,000 |
| 2022-11-09 | 1.530 | 1.600 | 1.480 | 1.500 | 1.500 | 28,029,680 |
| 2022-11-08 | 1.600 | 1.610 | 1.520 | 1.560 | 1.560 | 22,099,199 |
| 2022-11-07 | 1.500 | 1.590 | 1.480 | 1.580 | 1.580 | 33,187,672 |
| 2022-11-04 | 1.420 | 1.530 | 1.400 | 1.500 | 1.500 | 38,937,609 |
| 2022-11-03 | 1.420 | 1.510 | 1.380 | 1.410 | 1.410 | 34,848,633 |
| 2022-11-02 | 1.300 | 1.450 | 1.300 | 1.440 | 1.440 | 27,179,600 |
| 2022-11-01 | 1.230 | 1.330 | 1.230 | 1.320 | 1.320 | 29,430,000 |
| 2022-10-31 | 1.260 | 1.290 | 1.230 | 1.230 | 1.230 | 22,543,949 |
| 2022-10-28 | 1.330 | 1.330 | 1.240 | 1.260 | 1.260 | 34,761,398 |
| 2022-10-27 | 1.380 | 1.410 | 1.330 | 1.340 | 1.340 | 25,596,000 |
| 2022-10-26 | 1.290 | 1.370 | 1.290 | 1.360 | 1.360 | 24,482,260 |
| 2022-10-25 | 1.250 | 1.330 | 1.220 | 1.280 | 1.280 | 40,666,754 |
| 2022-10-24 | 1.490 | 1.490 | 1.250 | 1.270 | 1.270 | 56,733,129 |
| 2022-10-21 | 1.460 | 1.510 | 1.450 | 1.470 | 1.470 | 16,017,190 |
| 2022-10-20 | 1.490 | 1.510 | 1.430 | 1.460 | 1.460 | 22,415,980 |
| 2022-10-19 | 1.570 | 1.600 | 1.510 | 1.520 | 1.520 | 20,843,529 |
| 2022-10-18 | 1.550 | 1.590 | 1.510 | 1.580 | 1.580 | 22,815,199 |
| 2022-10-17 | 1.490 | 1.520 | 1.430 | 1.510 | 1.510 | 19,052,000 |
| 2022-10-14 | 1.460 | 1.530 | 1.450 | 1.460 | 1.460 | 28,303,199 |
| 2022-10-13 | 1.550 | 1.550 | 1.430 | 1.430 | 1.430 | 33,518,738 |
| 2022-10-12 | 1.610 | 1.610 | 1.490 | 1.550 | 1.550 | 39,686,000 |
| 2022-10-11 | 1.650 | 1.670 | 1.600 | 1.610 | 1.610 | 19,916,189 |
| 2022-10-10 | 1.740 | 1.750 | 1.620 | 1.640 | 1.640 | 33,638,770 |
| 2022-10-07 | 1.830 | 1.830 | 1.730 | 1.740 | 1.740 | 10,576,000 |
| 2022-10-06 | 1.810 | 1.840 | 1.790 | 1.830 | 1.830 | 8,714,000 |
| 2022-10-05 | 1.760 | 1.820 | 1.720 | 1.810 | 1.810 | 17,238,391 |
| 2022-10-03 | 1.680 | 1.720 | 1.640 | 1.690 | 1.690 | 7,406,093 |
| 2022-09-30 | 1.680 | 1.720 | 1.620 | 1.680 | 1.680 | 14,195,770 |
| 2022-09-29 | 1.760 | 1.810 | 1.680 | 1.680 | 1.680 | 8,298,500 |
| 2022-09-28 | 1.840 | 1.890 | 1.750 | 1.750 | 1.750 | 26,012,910 |
| 2022-09-27 | 1.810 | 1.870 | 1.800 | 1.860 | 1.860 | 16,845,500 |
| 2022-09-26 | 1.790 | 1.860 | 1.740 | 1.810 | 1.810 | 27,185,980 |
| 2022-09-23 | 1.790 | 1.790 | 1.740 | 1.750 | 1.750 | 13,953,520 |
| 2022-09-22 | 1.790 | 1.810 | 1.740 | 1.790 | 1.790 | 14,493,350 |
| 2022-09-21 | 1.900 | 1.900 | 1.780 | 1.790 | 1.790 | 25,424,000 |
| 2022-09-20 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 11,537,600 |
| 2022-09-19 | 1.910 | 1.930 | 1.850 | 1.860 | 1.860 | 15,745,270 |
| 2022-09-16 | 1.990 | 1.990 | 1.910 | 1.910 | 1.910 | 27,626,869 |
| 2022-09-15 | 2.040 | 2.100 | 1.970 | 1.990 | 1.990 | 27,223,420 |
| 2022-09-14 | 1.940 | 2.060 | 1.940 | 2.040 | 2.040 | 32,605,801 |
| 2022-09-13 | 1.920 | 2.010 | 1.900 | 2.010 | 2.010 | 33,687,191 |
| 2022-09-09 | 1.870 | 1.930 | 1.860 | 1.920 | 1.920 | 18,612,150 |
| 2022-09-08 | 1.910 | 1.930 | 1.840 | 1.860 | 1.860 | 13,144,760 |
| 2022-09-07 | 1.900 | 1.920 | 1.850 | 1.900 | 1.900 | 25,456,420 |
| 2022-09-06 | 1.890 | 1.920 | 1.830 | 1.910 | 1.910 | 43,225,199 |
| 2022-09-05 | 1.840 | 1.980 | 1.790 | 1.880 | 1.880 | 67,604,797 |
| 2022-09-02 | 1.910 | 1.920 | 1.800 | 1.840 | 1.840 | 57,996,000 |
| 2022-09-01 | 2.000 | 2.000 | 1.880 | 1.880 | 1.880 | 46,060,500 |
| 2022-08-31 | 1.990 | 2.060 | 1.980 | 2.000 | 2.000 | 56,731,602 |
| 2022-08-30 | 2.060 | 2.060 | 1.980 | 2.000 | 2.000 | 24,725,680 |
| 2022-08-29 | 2.020 | 2.100 | 2.000 | 2.050 | 2.050 | 37,955,602 |
| 2022-08-26 | 2.070 | 2.080 | 2.030 | 2.040 | 2.040 | 21,554,000 |
| 2022-08-25 | 1.980 | 2.060 | 1.960 | 2.050 | 2.050 | 20,122,801 |
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.