Ruicheng China Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	0.400	0.400	0.400	0.400	0.400	0
2022-06-02	0.400	0.400	0.400	0.400	0.400	52,000
2022-06-01	0.405	0.405	0.405	0.405	0.405	262,000
2022-05-31	0.280	0.350	0.280	0.330	0.330	1,262,000
2022-05-30	0.265	0.270	0.260	0.260	0.260	76,000
2022-05-27	0.260	0.260	0.260	0.260	0.260	20,000
2022-05-26	0.265	0.265	0.265	0.265	0.265	0
2022-05-25	0.265	0.265	0.265	0.265	0.265	20,000
2022-05-24	0.270	0.270	0.265	0.265	0.265	44,000
2022-05-23	0.260	0.315	0.260	0.265	0.265	420,000
2022-05-20	0.320	0.340	0.285	0.285	0.285	444,000
2022-05-19	0.290	0.350	0.285	0.285	0.285	370,000
2022-05-18	0.290	0.345	0.285	0.340	0.340	162,000
2022-05-17	0.325	0.325	0.325	0.325	0.325	0
2022-05-16	0.325	0.325	0.325	0.325	0.325	0
2022-05-13	0.325	0.325	0.325	0.325	0.325	0
2022-05-12	0.280	0.325	0.280	0.325	0.325	102,000
2022-05-11	0.290	0.325	0.290	0.325	0.325	14,000
2022-05-10	0.315	0.315	0.315	0.315	0.315	20,000
2022-05-06	0.315	0.315	0.315	0.315	0.315	0
2022-05-05	0.315	0.315	0.315	0.315	0.315	0
2022-05-04	0.310	0.310	0.310	0.310	0.310	0
2022-05-03	0.320	0.320	0.320	0.320	0.320	0
2022-04-29	0.320	0.320	0.320	0.320	0.320	0
2022-04-28	0.320	0.320	0.320	0.320	0.320	0
2022-04-27	0.315	0.320	0.310	0.320	0.320	70,000
2022-04-26	0.325	0.325	0.325	0.325	0.325	30,000
2022-04-25	0.330	0.330	0.330	0.330	0.330	0
2022-04-22	0.330	0.330	0.330	0.330	0.330	0
2022-04-21	0.330	0.330	0.330	0.330	0.330	0
2022-04-20	0.335	0.335	0.335	0.335	0.335	0
2022-04-19	0.335	0.335	0.335	0.335	0.335	0
2022-04-14	0.335	0.335	0.335	0.335	0.335	0
2022-04-13	0.335	0.335	0.335	0.335	0.335	0
2022-04-12	0.345	0.345	0.345	0.345	0.345	0
2022-04-11	0.345	0.345	0.345	0.345	0.345	0
2022-04-08	0.350	0.350	0.350	0.350	0.350	0
2022-04-07	0.350	0.350	0.325	0.350	0.350	84,000
2022-04-06	0.350	0.350	0.350	0.350	0.350	0
2022-04-04	0.355	0.355	0.355	0.355	0.355	12,000
2022-04-01	0.355	0.355	0.355	0.355	0.355	0
2022-03-31	0.340	0.365	0.340	0.355	0.355	32,000
2022-03-29	0.330	0.340	0.330	0.340	0.340	6,000
2022-03-28	0.360	0.360	0.355	0.355	0.355	40,000
2022-03-17	0.355	0.355	0.355	0.355	0.355	12,000
2022-03-16	0.390	0.435	0.350	0.350	0.350	56,000
2022-03-15	0.325	0.325	0.325	0.325	0.325	30,000
2022-03-14	0.335	0.340	0.335	0.340	0.340	20,000
2022-03-11	0.360	0.360	0.360	0.360	0.360	254,000
2022-03-10	0.335	0.415	0.320	0.390	0.390	202,000
2022-03-01	0.370	0.370	0.370	0.370	0.370	8,000
2022-02-28	0.370	0.370	0.370	0.370	0.370	10,000
2022-02-25	0.335	0.480	0.335	0.410	0.410	234,000
2022-02-24	0.335	0.335	0.335	0.335	0.335	20,000
2022-02-16	0.345	0.350	0.345	0.350	0.350	10,000
2022-02-15	0.355	0.355	0.350	0.350	0.350	118,000
2022-02-11	0.400	0.400	0.370	0.400	0.400	4,000
2022-02-07	0.400	0.400	0.400	0.400	0.400	20,000
2022-01-17	0.400	0.400	0.400	0.400	0.400	18,000
2022-01-13	0.415	0.450	0.405	0.405	0.405	64,000

← NewerPage 19 of 20 · 1,180 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.