China Ruyi Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	2.140	2.200	2.140	2.200	2.200	48,363,602
2022-05-26	2.160	2.160	2.080	2.100	2.100	21,673,520
2022-05-25	2.180	2.180	2.100	2.140	2.140	23,802,150
2022-05-24	2.190	2.280	2.150	2.170	2.170	48,749,199
2022-05-23	2.200	2.230	2.150	2.170	2.170	22,707,391
2022-05-20	2.130	2.200	2.110	2.200	2.200	63,148,848
2022-05-19	2.080	2.110	2.050	2.100	2.100	32,523,980
2022-05-18	2.100	2.150	2.090	2.130	2.130	34,739,398
2022-05-17	2.070	2.120	2.050	2.090	2.090	30,235,900
2022-05-16	2.090	2.110	2.040	2.050	2.050	29,953,520
2022-05-13	2.020	2.170	2.020	2.070	2.070	155,880,984
2022-05-12	1.900	1.950	1.890	1.950	1.950	23,095,170
2022-05-11	1.900	1.980	1.880	1.910	1.910	43,308,340
2022-05-10	1.900	1.950	1.850	1.900	1.900	34,376,887
2022-05-06	1.980	1.980	1.890	1.930	1.930	21,530,570
2022-05-05	1.990	2.040	1.940	2.020	2.020	30,128,000
2022-05-04	1.960	2.000	1.920	1.990	1.990	6,636,987
2022-05-03	1.880	2.060	1.880	1.990	1.990	16,132,210
2022-04-29	1.830	1.910	1.820	1.910	1.910	10,617,210
2022-04-28	1.780	1.850	1.750	1.830	1.830	12,076,500
2022-04-27	1.790	1.800	1.690	1.770	1.770	44,581,090
2022-04-26	1.870	1.890	1.790	1.800	1.800	19,986,801
2022-04-25	1.900	1.910	1.810	1.850	1.850	24,545,199
2022-04-22	1.900	1.930	1.870	1.910	1.910	21,929,000
2022-04-21	2.010	2.010	1.910	1.920	1.920	25,063,641
2022-04-20	2.030	2.060	1.990	2.030	2.030	24,474,779
2022-04-19	2.030	2.070	2.000	2.010	2.010	24,717,180
2022-04-14	2.010	2.070	2.000	2.060	2.060	21,938,029
2022-04-13	2.020	2.030	1.990	2.010	2.010	15,989,000
2022-04-12	2.020	2.060	1.950	2.000	2.000	32,909,289
2022-04-11	2.050	2.060	1.970	2.000	2.000	45,334,762
2022-04-08	2.020	2.080	2.000	2.040	2.040	25,544,789
2022-04-07	2.070	2.100	2.010	2.020	2.020	41,569,219
2022-04-06	2.120	2.130	2.020	2.080	2.080	54,028,887
2022-04-04	2.100	2.140	2.070	2.140	2.140	16,796,000
2022-04-01	2.130	2.130	2.030	2.080	2.080	26,696,949
2022-03-31	2.230	2.230	2.110	2.120	2.120	23,752,830
2022-03-30	2.180	2.280	2.150	2.230	2.230	79,790,398
2022-03-29	2.030	2.220	2.020	2.180	2.180	55,658,207
2022-03-28	2.040	2.080	2.000	2.030	2.030	30,263,369
2022-03-25	2.110	2.160	2.020	2.030	2.030	43,244,301
2022-03-24	2.160	2.190	2.090	2.110	2.110	38,583,602
2022-03-23	2.110	2.200	2.110	2.160	2.160	60,595,953
2022-03-22	2.090	2.150	2.050	2.110	2.110	31,915,199
2022-03-21	2.130	2.190	2.060	2.100	2.100	54,774,129
2022-03-18	2.110	2.180	2.030	2.080	2.080	68,844,398
2022-03-17	2.080	2.160	2.070	2.100	2.100	89,551,523
2022-03-16	1.980	2.050	1.870	1.990	1.990	73,599,109
2022-03-15	1.900	2.070	1.860	1.870	1.870	54,552,000
2022-03-14	2.120	2.120	1.950	1.950	1.950	53,152,000
2022-03-11	2.180	2.180	2.070	2.120	2.120	33,326,711
2022-03-10	2.240	2.290	2.180	2.210	2.210	36,405,520
2022-03-09	2.170	2.290	2.130	2.210	2.210	63,641,500
2022-03-08	2.320	2.320	2.100	2.110	2.110	53,035,320
2022-03-07	2.250	2.380	2.230	2.290	2.290	128,173,508
2022-03-04	2.090	2.240	2.050	2.120	2.120	49,535,621
2022-03-03	2.190	2.220	2.090	2.110	2.110	34,079,000
2022-03-02	2.340	2.340	2.160	2.170	2.170	47,336,941
2022-03-01	2.310	2.370	2.300	2.320	2.320	25,333,061
2022-02-28	2.360	2.400	2.300	2.310	2.310	75,030,625

← NewerPage 19 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.