Rongfeng Holding Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.820 | 5.930 | 5.740 | 5.800 | 5.759 | 1,744,092 |
| 2024-07-22 | 5.700 | 5.830 | 5.640 | 5.810 | 5.769 | 1,520,101 |
| 2024-07-19 | 5.660 | 5.740 | 5.530 | 5.720 | 5.679 | 1,784,800 |
| 2024-07-18 | 5.600 | 5.670 | 5.410 | 5.650 | 5.610 | 2,726,400 |
| 2024-07-17 | 5.660 | 5.750 | 5.570 | 5.590 | 5.550 | 2,237,700 |
| 2024-07-16 | 5.650 | 5.700 | 5.590 | 5.670 | 5.630 | 2,493,800 |
| 2024-07-15 | 5.850 | 5.900 | 5.600 | 5.620 | 5.580 | 5,168,100 |
| 2024-07-12 | 6.000 | 6.450 | 5.910 | 5.920 | 5.878 | 6,754,334 |
| 2024-07-11 | 5.810 | 5.980 | 5.700 | 5.920 | 5.878 | 3,567,600 |
| 2024-07-10 | 5.890 | 5.960 | 5.600 | 5.720 | 5.679 | 4,136,700 |
| 2024-07-09 | 5.960 | 6.100 | 5.800 | 5.910 | 5.868 | 6,686,100 |
| 2024-07-08 | 6.110 | 6.520 | 5.920 | 5.970 | 5.928 | 9,481,100 |
| 2024-07-05 | 5.970 | 6.400 | 5.770 | 6.110 | 6.067 | 15,210,207 |
| 2024-07-04 | 6.470 | 6.680 | 6.410 | 6.410 | 6.365 | 5,627,600 |
| 2024-07-03 | 7.450 | 7.580 | 7.030 | 7.120 | 7.070 | 21,916,607 |
| 2024-07-02 | 6.250 | 6.890 | 6.210 | 6.890 | 6.841 | 6,067,288 |
| 2024-07-01 | 6.250 | 6.290 | 5.980 | 6.260 | 6.216 | 2,679,108 |
| 2024-06-28 | 6.200 | 6.350 | 6.080 | 6.100 | 6.057 | 3,602,344 |
| 2024-06-27 | 6.060 | 6.350 | 5.800 | 6.280 | 6.235 | 6,294,900 |
| 2024-06-26 | 5.870 | 6.160 | 5.460 | 6.090 | 6.047 | 5,034,750 |
| 2024-06-25 | 5.640 | 6.190 | 5.630 | 5.920 | 5.878 | 3,473,300 |
| 2024-06-24 | 5.860 | 5.860 | 5.410 | 5.680 | 5.640 | 2,658,089 |
| 2024-06-21 | 6.080 | 6.150 | 5.810 | 6.000 | 5.957 | 2,589,100 |
| 2024-06-20 | 6.330 | 6.330 | 6.040 | 6.070 | 6.027 | 2,057,500 |
| 2024-06-19 | 6.260 | 6.360 | 6.070 | 6.330 | 6.285 | 2,348,000 |
| 2024-06-18 | 6.210 | 6.290 | 6.100 | 6.230 | 6.186 | 1,530,040 |
| 2024-06-17 | 6.270 | 6.330 | 6.100 | 6.220 | 6.176 | 2,361,700 |
| 2024-06-14 | 6.450 | 6.490 | 6.220 | 6.260 | 6.216 | 2,451,900 |
| 2024-06-13 | 6.420 | 6.570 | 6.260 | 6.390 | 6.345 | 3,645,400 |
| 2024-06-12 | 6.210 | 6.660 | 6.180 | 6.470 | 6.424 | 4,005,600 |
| 2024-06-11 | 6.290 | 6.330 | 6.000 | 6.170 | 6.126 | 5,354,500 |
| 2024-06-07 | 5.870 | 6.290 | 5.830 | 6.290 | 6.245 | 5,223,800 |
| 2024-06-06 | 6.020 | 6.100 | 5.410 | 5.720 | 5.679 | 5,131,231 |
| 2024-06-05 | 6.180 | 6.300 | 5.920 | 6.000 | 5.957 | 3,649,700 |
| 2024-06-04 | 6.510 | 6.560 | 6.180 | 6.280 | 6.235 | 3,795,400 |
| 2024-06-03 | 6.910 | 6.940 | 6.340 | 6.580 | 6.533 | 3,450,400 |
| 2024-05-31 | 6.930 | 6.980 | 6.820 | 6.840 | 6.791 | 1,816,800 |
| 2024-05-30 | 7.110 | 7.140 | 6.850 | 6.950 | 6.901 | 2,796,400 |
| 2024-05-29 | 7.070 | 7.250 | 7.010 | 7.160 | 7.109 | 2,244,100 |
| 2024-05-28 | 7.390 | 7.400 | 7.020 | 7.080 | 7.030 | 2,121,000 |
| 2024-05-27 | 7.400 | 7.410 | 7.080 | 7.230 | 7.179 | 2,156,800 |
| 2024-05-24 | 7.440 | 7.470 | 7.220 | 7.220 | 7.169 | 2,527,702 |
| 2024-05-23 | 7.630 | 7.700 | 7.240 | 7.390 | 7.338 | 3,573,300 |
| 2024-05-22 | 7.560 | 7.740 | 7.520 | 7.620 | 7.566 | 4,717,610 |
| 2024-05-21 | 7.500 | 7.630 | 7.270 | 7.560 | 7.506 | 5,911,901 |
| 2024-05-20 | 8.220 | 8.220 | 7.490 | 7.590 | 7.536 | 11,200,835 |
| 2024-05-17 | 8.110 | 8.280 | 7.870 | 8.280 | 8.221 | 6,960,901 |
| 2024-05-16 | 7.740 | 8.130 | 7.740 | 7.970 | 7.913 | 5,680,795 |
| 2024-05-15 | 7.800 | 7.980 | 7.680 | 7.840 | 7.784 | 4,801,000 |
| 2024-05-14 | 7.700 | 7.880 | 7.600 | 7.770 | 7.715 | 4,330,106 |
| 2024-05-13 | 7.720 | 7.960 | 7.430 | 7.640 | 7.586 | 3,601,189 |
| 2024-05-10 | 7.910 | 7.910 | 7.420 | 7.770 | 7.715 | 3,578,801 |
| 2024-05-09 | 7.770 | 7.930 | 7.620 | 7.790 | 7.735 | 3,127,989 |
| 2024-05-08 | 7.780 | 7.860 | 7.500 | 7.600 | 7.546 | 3,509,997 |
| 2024-05-07 | 7.680 | 7.820 | 7.580 | 7.790 | 7.735 | 4,589,989 |
| 2024-05-06 | 7.380 | 7.600 | 7.200 | 7.500 | 7.447 | 6,163,608 |
| 2024-04-30 | 7.500 | 7.880 | 7.050 | 7.260 | 7.209 | 10,325,989 |
| 2024-04-29 | 6.620 | 7.160 | 6.560 | 7.160 | 7.109 | 3,918,900 |
| 2024-04-26 | 6.580 | 6.650 | 6.470 | 6.510 | 6.464 | 2,429,500 |
| 2024-04-25 | 6.620 | 6.700 | 6.460 | 6.590 | 6.543 | 2,110,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.1600 CNY |
| 2020-07-14 | 0.0600 CNY |
| 2019-06-28 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.