China Ruyi Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	3.400	3.610	3.080	3.170	3.170	171,579,500
2021-11-26	3.340	3.630	3.260	3.430	3.430	206,527,203
2021-11-25	3.580	3.660	3.260	3.350	3.350	218,374,000
2021-11-24	3.760	3.980	3.420	3.550	3.550	306,660,812
2021-11-23	2.900	4.190	2.880	3.630	3.630	902,963,688
2021-11-22	2.330	2.980	2.270	2.900	2.900	381,087,688
2021-11-19	2.080	2.300	2.060	2.280	2.280	314,301,312
2021-11-18	1.930	2.170	1.840	2.110	2.110	713,363,938
2021-11-17	1.590	1.700	1.530	1.690	1.690	299,660,500
2021-11-16	1.630	1.760	1.470	1.590	1.590	737,655,312
2021-11-15	1.740	1.840	1.680	1.710	1.710	159,146,094
2021-11-12	1.940	1.940	1.700	1.720	1.720	410,012,594
2021-11-11	1.950	2.080	1.820	2.040	2.040	221,728,188
2021-11-10	2.190	2.240	1.930	1.950	1.950	266,515,688
2021-11-09	2.080	2.230	2.040	2.150	2.150	116,676,398
2021-11-08	2.060	2.320	1.920	2.050	2.050	526,799,500
2021-11-05	2.350	2.350	1.950	2.030	2.030	328,955,000
2021-11-04	2.700	2.720	2.150	2.340	2.340	288,663,094
2021-11-03	2.820	2.860	2.550	2.660	2.660	105,015,602
2021-11-02	3.090	3.130	2.800	2.850	2.850	66,230,000
2021-11-01	2.670	3.250	2.670	3.090	3.090	167,340,406
2021-10-29	2.690	2.800	2.660	2.670	2.670	17,337,330
2021-10-28	2.800	2.840	2.660	2.680	2.680	21,353,619
2021-10-27	2.810	2.920	2.750	2.780	2.780	28,285,199
2021-10-26	2.930	2.930	2.690	2.810	2.810	40,690,047
2021-10-25	3.000	3.030	2.860	2.910	2.910	62,983,969

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

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.