China Ruyi Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	2.070	2.070	1.960	1.960	1.960	32,906,000
2022-08-23	2.110	2.130	2.050	2.050	2.050	23,121,699
2022-08-22	2.140	2.220	2.080	2.110	2.110	40,515,199
2022-08-19	2.110	2.140	2.090	2.120	2.120	9,793,600
2022-08-18	2.110	2.110	2.070	2.100	2.100	9,891,200
2022-08-17	2.120	2.120	2.060	2.100	2.100	18,009,400
2022-08-16	2.110	2.150	2.070	2.100	2.100	28,636,000
2022-08-15	2.140	2.160	2.100	2.110	2.110	24,108,270
2022-08-12	2.170	2.170	2.110	2.140	2.140	22,299,471
2022-08-11	2.190	2.210	2.130	2.160	2.160	18,360,400
2022-08-10	2.240	2.320	2.150	2.170	2.170	23,299,000
2022-08-09	2.270	2.280	2.220	2.250	2.250	20,456,680
2022-08-08	2.230	2.280	2.200	2.240	2.240	16,268,000
2022-08-05	2.200	2.280	2.170	2.200	2.200	28,606,561
2022-08-04	2.110	2.190	2.110	2.190	2.190	27,607,131
2022-08-03	2.090	2.200	2.090	2.110	2.110	28,102,820
2022-08-02	2.170	2.170	2.050	2.110	2.110	39,429,398
2022-08-01	2.270	2.270	2.160	2.170	2.170	48,005,633
2022-07-29	2.360	2.390	2.250	2.270	2.270	43,981,641
2022-07-28	2.300	2.380	2.290	2.360	2.360	33,594,660
2022-07-27	2.360	2.360	2.280	2.300	2.300	46,000,039
2022-07-26	2.370	2.450	2.340	2.350	2.350	39,596,602
2022-07-25	2.400	2.400	2.320	2.340	2.340	24,938,400
2022-07-22	2.430	2.460	2.320	2.400	2.400	45,044,219
2022-07-21	2.550	2.650	2.410	2.430	2.430	56,715,047
2022-07-20	2.420	2.500	2.400	2.500	2.500	33,043,789
2022-07-19	2.430	2.480	2.380	2.400	2.400	26,402,980
2022-07-18	2.450	2.490	2.380	2.420	2.420	41,023,367
2022-07-15	2.720	2.870	2.430	2.430	2.430	141,996,609
2022-07-13	2.570	2.590	2.400	2.450	2.450	42,958,641
2022-07-12	2.570	2.740	2.550	2.560	2.560	37,639,047
2022-07-11	2.680	2.680	2.550	2.600	2.600	25,966,730
2022-07-08	2.750	2.780	2.610	2.670	2.670	34,340,059
2022-07-07	2.810	2.810	2.710	2.730	2.730	16,310,700
2022-07-06	2.800	2.820	2.720	2.790	2.790	23,630,301
2022-07-05	2.740	2.880	2.740	2.790	2.790	22,966,400
2022-07-04	2.900	2.900	2.750	2.800	2.800	40,322,000
2022-06-30	2.970	3.000	2.870	2.880	2.880	28,082,410
2022-06-29	2.950	3.000	2.870	2.980	2.980	34,987,898
2022-06-28	3.050	3.050	2.920	3.000	3.000	45,349,781
2022-06-27	3.030	3.100	2.970	3.040	3.040	40,134,621
2022-06-24	2.980	3.130	2.970	3.030	3.030	50,095,879
2022-06-23	2.950	3.100	2.890	2.970	2.970	70,045,523
2022-06-22	3.150	3.180	2.890	2.910	2.910	100,150,703
2022-06-21	3.100	3.220	3.000	3.120	3.120	101,640,602
2022-06-20	2.800	3.140	2.690	3.110	3.110	158,008,984
2022-06-17	2.780	2.830	2.660	2.750	2.750	68,086,781
2022-06-16	2.450	2.900	2.420	2.760	2.760	216,794,000
2022-06-15	2.500	2.560	2.410	2.440	2.440	34,974,301
2022-06-14	2.480	2.480	2.360	2.480	2.480	54,417,500
2022-06-13	2.540	2.750	2.500	2.520	2.520	87,036,312
2022-06-10	2.290	2.640	2.230	2.610	2.610	189,815,906
2022-06-09	2.200	2.320	2.180	2.310	2.310	74,495,820
2022-06-08	2.120	2.230	2.110	2.170	2.170	49,519,391
2022-06-07	2.120	2.120	2.070	2.110	2.110	16,636,590
2022-06-06	2.200	2.200	2.080	2.120	2.120	44,852,000
2022-06-02	2.230	2.230	2.190	2.190	2.190	9,731,656
2022-06-01	2.250	2.260	2.210	2.230	2.230	25,720,900
2022-05-31	2.190	2.270	2.170	2.240	2.240	215,870,891
2022-05-30	2.210	2.290	2.170	2.180	2.180	35,916,660

← NewerPage 18 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.