China Ruyi Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	2.350	2.420	2.280	2.370	2.370	69,526,992
2022-02-24	2.320	2.440	2.190	2.310	2.310	176,484,609
2022-02-23	2.120	2.420	2.060	2.360	2.360	177,208,406
2022-02-22	1.950	2.150	1.850	2.080	2.080	115,385,797
2022-02-21	2.060	2.060	1.950	1.970	1.970	50,194,801
2022-02-18	2.080	2.090	2.000	2.060	2.060	54,473,871
2022-02-17	2.110	2.140	2.020	2.100	2.100	58,192,801
2022-02-16	2.260	2.280	2.060	2.110	2.110	106,497,297
2022-02-15	2.300	2.300	2.200	2.240	2.240	41,756,340
2022-02-14	2.380	2.380	2.270	2.280	2.280	39,041,102
2022-02-11	2.440	2.490	2.340	2.390	2.390	56,863,070
2022-02-10	2.360	2.450	2.340	2.440	2.440	45,787,633
2022-02-09	2.320	2.370	2.320	2.340	2.340	26,882,801
2022-02-08	2.400	2.400	2.270	2.280	2.280	39,444,398
2022-02-07	2.440	2.490	2.360	2.370	2.370	51,890,820
2022-02-04	2.400	2.480	2.350	2.450	2.450	36,247,391
2022-01-31	2.460	2.460	2.350	2.380	2.380	16,378,000
2022-01-28	2.360	2.460	2.300	2.420	2.420	41,686,648
2022-01-27	2.470	2.470	2.270	2.360	2.360	38,768,660
2022-01-26	2.490	2.540	2.390	2.490	2.490	152,485,203
2022-01-25	2.250	2.320	2.190	2.290	2.290	53,953,191
2022-01-24	2.330	2.360	2.250	2.260	2.260	57,301,328
2022-01-21	2.310	2.420	2.310	2.350	2.350	80,873,102
2022-01-20	2.280	2.360	2.260	2.290	2.290	46,546,848
2022-01-19	2.320	2.360	2.270	2.280	2.280	37,694,301
2022-01-18	2.320	2.390	2.280	2.330	2.330	77,043,906
2022-01-17	2.190	2.460	2.170	2.310	2.310	474,379,188
2022-01-14	2.230	2.320	2.140	2.150	2.150	212,396,000
2022-01-13	2.340	2.350	2.150	2.220	2.220	219,702,203
2022-01-12	2.460	2.540	2.300	2.320	2.320	232,650,203
2022-01-11	2.710	2.720	2.400	2.430	2.430	197,127,594
2022-01-10	2.770	2.900	2.620	2.660	2.660	126,745,102
2022-01-07	2.720	2.920	2.680	2.760	2.760	92,297,750
2022-01-06	2.700	2.830	2.590	2.720	2.720	91,790,531
2022-01-05	2.740	2.840	2.550	2.720	2.720	117,116,898
2022-01-04	3.210	3.250	2.690	2.730	2.730	179,061,406
2022-01-03	2.950	3.350	2.810	3.060	3.060	143,385,594
2021-12-31	2.980	3.130	2.900	2.950	2.950	67,060,797
2021-12-30	3.000	3.090	2.790	2.930	2.930	83,034,234
2021-12-29	2.240	2.980	2.230	2.950	2.950	177,539,391
2021-12-28	2.320	2.430	2.190	2.210	2.210	62,342,473
2021-12-24	2.370	2.390	2.310	2.310	2.310	27,458,949
2021-12-23	2.370	2.430	2.330	2.350	2.350	39,682,859
2021-12-22	2.540	2.570	2.360	2.370	2.370	71,123,844
2021-12-21	2.430	2.490	2.280	2.390	2.390	94,335,984
2021-12-20	2.670	2.670	2.390	2.430	2.430	107,368,703
2021-12-17	2.720	2.730	2.560	2.640	2.640	80,742,844
2021-12-16	2.890	2.910	2.690	2.720	2.720	76,353,828
2021-12-15	3.030	3.060	2.850	2.860	2.860	73,720,930
2021-12-14	2.970	3.050	2.800	3.020	3.020	111,639,695
2021-12-13	3.060	3.140	2.980	3.000	3.000	58,629,879
2021-12-10	3.130	3.140	3.030	3.060	3.060	57,451,633
2021-12-09	3.100	3.290	3.030	3.140	3.140	88,517,773
2021-12-08	3.090	3.200	2.970	3.060	3.060	68,242,703
2021-12-07	3.130	3.140	2.900	3.040	3.040	74,207,438
2021-12-06	3.300	3.300	2.950	3.040	3.040	119,344,602
2021-12-03	2.940	3.390	2.800	3.220	3.220	239,841,797
2021-12-02	3.190	3.260	2.890	2.910	2.910	118,979,906
2021-12-01	3.250	3.370	3.140	3.220	3.220	66,108,789
2021-11-30	3.230	3.320	3.080	3.300	3.300	152,773,594

← NewerPage 20 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.