China Ruifeng Renewable Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.530	0.570	0.530	0.560	0.560	3,988,000
2024-08-09	0.540	0.580	0.540	0.560	0.560	9,542,960
2024-08-08	0.495	0.540	0.490	0.540	0.540	7,656,000
2024-08-07	0.500	0.510	0.485	0.510	0.510	3,516,000
2024-08-06	0.510	0.510	0.480	0.495	0.495	7,098,800
2024-08-05	0.490	0.510	0.470	0.510	0.510	10,800,000
2024-08-02	0.510	0.520	0.480	0.520	0.520	4,476,000
2024-08-01	0.530	0.530	0.475	0.520	0.520	5,220,000
2024-07-31	0.530	0.530	0.475	0.510	0.510	4,939,000
2024-07-30	0.490	0.510	0.480	0.500	0.500	4,400,230
2024-07-29	0.460	0.490	0.430	0.490	0.490	11,904,000
2024-07-26	0.435	0.490	0.400	0.485	0.485	13,102,000
2024-07-25	0.455	0.460	0.440	0.450	0.450	1,176,000
2024-07-24	0.450	0.455	0.415	0.455	0.455	2,740,800
2024-07-23	0.410	0.450	0.390	0.450	0.450	6,116,000
2024-07-22	0.375	0.410	0.370	0.410	0.410	2,520,800
2024-07-19	0.365	0.385	0.365	0.385	0.385	3,050,400
2024-07-18	0.360	0.365	0.355	0.365	0.365	2,252,800
2024-07-17	0.365	0.365	0.360	0.365	0.365	948,000
2024-07-16	0.365	0.370	0.355	0.365	0.365	3,480,000
2024-07-15	0.345	0.365	0.345	0.365	0.365	495,200
2024-07-12	0.350	0.360	0.345	0.345	0.345	2,396,400
2024-07-11	0.335	0.365	0.335	0.365	0.365	2,292,000
2024-07-10	0.360	0.365	0.350	0.360	0.360	1,620,000
2024-07-09	0.380	0.380	0.360	0.370	0.370	3,144,000
2024-07-08	0.360	0.380	0.340	0.380	0.380	1,768,000
2024-07-05	0.345	0.365	0.330	0.365	0.365	6,588,000
2024-07-04	0.350	0.380	0.320	0.370	0.370	4,628,000
2024-07-03	0.325	0.340	0.315	0.340	0.340	9,056,800
2024-07-02	0.300	0.315	0.300	0.315	0.315	2,016,000
2024-06-28	0.295	0.300	0.285	0.300	0.300	1,238,400
2024-06-27	0.295	0.315	0.280	0.305	0.305	1,996,000
2024-06-26	0.290	0.315	0.275	0.305	0.305	1,762,455
2024-06-25	0.275	0.300	0.255	0.300	0.300	6,049,600
2024-06-24	0.275	0.310	0.247	0.275	0.275	26,920,400
2024-06-21	0.249	0.249	0.249	0.249	0.249	0
2024-06-20	0.249	0.249	0.249	0.249	0.249	0
2024-06-19	0.249	0.249	0.249	0.249	0.249	0
2024-06-18	0.249	0.249	0.249	0.249	0.249	0
2024-06-17	0.249	0.249	0.249	0.249	0.249	0
2024-06-14	0.249	0.249	0.249	0.249	0.249	0
2024-06-13	0.249	0.249	0.249	0.249	0.249	0
2024-06-12	0.249	0.249	0.249	0.249	0.249	0
2024-06-11	0.249	0.249	0.249	0.249	0.249	0
2024-06-07	0.249	0.249	0.249	0.249	0.249	0
2024-06-06	0.249	0.249	0.249	0.249	0.249	0
2024-06-05	0.249	0.249	0.249	0.249	0.249	0
2024-06-04	0.249	0.249	0.249	0.249	0.249	0
2024-06-03	0.249	0.249	0.249	0.249	0.249	0
2024-05-31	0.249	0.249	0.249	0.249	0.249	0
2024-05-30	0.249	0.249	0.249	0.249	0.249	0
2024-05-29	0.249	0.249	0.249	0.249	0.249	0
2024-05-28	0.249	0.249	0.249	0.249	0.249	0
2024-05-27	0.249	0.249	0.249	0.249	0.249	0
2024-05-24	0.249	0.249	0.249	0.249	0.249	0
2024-05-23	0.249	0.249	0.249	0.249	0.249	0
2024-05-22	0.249	0.249	0.249	0.249	0.249	0
2024-05-21	0.249	0.249	0.249	0.249	0.249	0
2024-05-20	0.249	0.249	0.249	0.249	0.249	0
2024-05-17	0.249	0.249	0.249	0.249	0.249	0

← NewerPage 10 of 21 · 1,234 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.