Ruicheng China Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.370	0.375	0.370	0.375	0.375	4,000
2022-01-10	0.390	0.390	0.390	0.390	0.390	2,000
2022-01-07	0.370	0.415	0.370	0.410	0.410	32,000
2022-01-06	0.415	0.420	0.415	0.420	0.420	280,000
2022-01-04	0.360	0.375	0.360	0.375	0.375	48,000
2021-12-31	0.450	0.450	0.415	0.415	0.415	54,000
2021-12-30	0.415	0.415	0.415	0.415	0.415	200,000
2021-12-28	0.400	0.445	0.400	0.420	0.420	16,000
2021-12-24	0.400	0.400	0.400	0.400	0.400	12,000
2021-12-23	0.445	0.450	0.400	0.400	0.400	666,000
2021-12-22	0.435	0.450	0.425	0.425	0.425	86,000
2021-12-21	0.350	0.440	0.345	0.380	0.380	600,000
2021-12-20	0.305	0.350	0.305	0.350	0.350	82,000
2021-12-17	0.405	0.410	0.355	0.355	0.355	252,000
2021-12-16	0.360	0.400	0.345	0.345	0.345	186,000
2021-12-02	0.420	0.475	0.400	0.420	0.420	108,000
2021-12-01	0.435	0.480	0.435	0.440	0.440	52,000
2021-11-30	0.400	0.435	0.400	0.420	0.420	56,000
2021-11-29	0.450	0.450	0.415	0.415	0.415	68,000
2021-11-26	0.400	0.435	0.400	0.430	0.430	22,000
2021-11-25	0.415	0.455	0.415	0.445	0.445	16,000
2021-11-23	0.440	0.440	0.410	0.435	0.435	114,000
2021-11-22	0.470	0.480	0.440	0.440	0.440	170,000
2021-11-18	0.480	0.480	0.470	0.470	0.470	70,000
2021-11-17	0.460	0.470	0.460	0.470	0.470	68,000
2021-11-16	0.480	0.520	0.480	0.490	0.490	84,000
2021-11-15	0.450	0.450	0.450	0.450	0.450	4,000
2021-11-12	0.460	0.460	0.450	0.450	0.450	66,000
2021-11-10	0.480	0.540	0.480	0.500	0.500	40,000
2021-11-09	0.465	0.485	0.435	0.480	0.480	138,000
2021-11-05	0.470	0.480	0.470	0.480	0.480	4,000
2021-11-03	0.440	0.480	0.425	0.475	0.475	20,000
2021-11-01	0.465	0.490	0.450	0.490	0.490	10,000
2021-10-29	0.490	0.490	0.490	0.490	0.490	118,000
2021-10-28	0.495	0.495	0.490	0.490	0.490	2,000
2021-10-27	0.475	0.495	0.470	0.495	0.495	46,000
2021-10-25	0.520	0.520	0.510	0.510	0.510	2,000
2021-10-20	0.480	0.495	0.475	0.495	0.495	38,000
2021-10-19	0.500	0.500	0.495	0.495	0.495	22,000
2021-10-18	0.495	0.500	0.495	0.500	0.500	296,000

← NewerPage 20 of 20 · 1,180 trading days

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.