Rongfeng Holding Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.670 | 6.800 | 6.440 | 6.620 | 6.573 | 5,098,703 |
| 2024-04-23 | 6.220 | 6.760 | 6.180 | 6.590 | 6.543 | 6,401,250 |
| 2024-04-22 | 6.870 | 6.970 | 6.150 | 6.220 | 6.176 | 5,790,050 |
| 2024-04-19 | 6.870 | 7.190 | 6.700 | 6.830 | 6.782 | 3,915,200 |
| 2024-04-18 | 6.770 | 7.300 | 6.600 | 6.980 | 6.931 | 6,262,400 |
| 2024-04-17 | 5.980 | 6.960 | 5.980 | 6.670 | 6.623 | 8,152,904 |
| 2024-04-16 | 6.630 | 6.630 | 6.630 | 6.630 | 6.583 | 480,800 |
| 2024-04-15 | 7.440 | 7.780 | 7.370 | 7.370 | 7.318 | 1,800,500 |
| 2024-04-12 | 8.350 | 8.490 | 8.140 | 8.190 | 8.132 | 1,944,300 |
| 2024-04-11 | 8.300 | 8.530 | 8.250 | 8.380 | 8.321 | 2,173,800 |
| 2024-04-10 | 8.760 | 8.790 | 8.260 | 8.390 | 8.330 | 2,707,100 |
| 2024-04-09 | 8.590 | 8.780 | 8.500 | 8.730 | 8.668 | 2,757,100 |
| 2024-04-08 | 8.970 | 9.040 | 8.500 | 8.500 | 8.440 | 3,314,800 |
| 2024-04-03 | 8.980 | 9.080 | 8.710 | 8.940 | 8.877 | 2,297,727 |
| 2024-04-02 | 8.930 | 9.130 | 8.830 | 8.980 | 8.916 | 3,413,573 |
| 2024-04-01 | 8.710 | 8.920 | 8.670 | 8.880 | 8.817 | 3,944,751 |
| 2024-03-29 | 8.830 | 8.940 | 8.560 | 8.670 | 8.609 | 2,744,800 |
| 2024-03-28 | 8.770 | 9.270 | 8.720 | 8.870 | 8.807 | 5,806,653 |
| 2024-03-27 | 8.640 | 9.430 | 8.540 | 8.860 | 8.797 | 4,822,823 |
| 2024-03-26 | 8.550 | 8.710 | 8.410 | 8.620 | 8.559 | 2,356,677 |
| 2024-03-25 | 8.850 | 8.900 | 8.510 | 8.560 | 8.499 | 2,567,736 |
| 2024-03-22 | 9.160 | 9.250 | 8.730 | 8.820 | 8.757 | 3,343,880 |
| 2024-03-21 | 9.050 | 9.200 | 8.910 | 9.150 | 9.085 | 2,626,484 |
| 2024-03-20 | 8.870 | 9.070 | 8.830 | 9.030 | 8.966 | 2,846,717 |
| 2024-03-19 | 8.950 | 9.100 | 8.690 | 8.930 | 8.867 | 3,461,400 |
| 2024-03-18 | 8.600 | 8.930 | 8.400 | 8.910 | 8.847 | 4,458,980 |
| 2024-03-15 | 8.260 | 8.670 | 8.170 | 8.550 | 8.489 | 5,920,300 |
| 2024-03-14 | 8.400 | 8.490 | 8.100 | 8.260 | 8.201 | 2,208,400 |
| 2024-03-13 | 8.250 | 8.440 | 8.100 | 8.370 | 8.311 | 4,633,700 |
| 2024-03-12 | 8.150 | 8.340 | 8.070 | 8.250 | 8.191 | 3,804,404 |
| 2024-03-11 | 8.060 | 8.140 | 7.850 | 8.100 | 8.043 | 2,932,000 |
| 2024-03-08 | 7.970 | 8.040 | 7.830 | 7.930 | 7.874 | 2,821,300 |
| 2024-03-07 | 8.250 | 8.250 | 7.810 | 7.900 | 7.844 | 3,093,800 |
| 2024-03-06 | 8.140 | 8.290 | 8.000 | 8.120 | 8.062 | 1,988,900 |
| 2024-03-05 | 8.390 | 8.390 | 8.050 | 8.190 | 8.132 | 2,886,600 |
| 2024-03-04 | 8.120 | 8.430 | 7.930 | 8.390 | 8.330 | 5,514,800 |
| 2024-03-01 | 8.190 | 8.220 | 7.890 | 8.090 | 8.033 | 3,362,101 |
| 2024-02-29 | 7.700 | 8.150 | 7.650 | 8.100 | 8.043 | 5,378,000 |
| 2024-02-28 | 8.670 | 9.000 | 7.670 | 7.680 | 7.626 | 10,899,003 |
| 2024-02-27 | 8.050 | 8.550 | 7.930 | 8.520 | 8.460 | 6,550,100 |
| 2024-02-26 | 7.850 | 8.350 | 7.800 | 8.020 | 7.963 | 7,109,498 |
| 2024-02-23 | 7.870 | 8.040 | 7.620 | 7.930 | 7.874 | 7,281,978 |
| 2024-02-22 | 7.800 | 8.170 | 7.460 | 7.850 | 7.794 | 10,094,207 |
| 2024-02-21 | 6.850 | 7.540 | 6.800 | 7.540 | 7.487 | 10,585,551 |
| 2024-02-20 | 6.350 | 6.850 | 6.260 | 6.850 | 6.801 | 4,290,000 |
| 2024-02-19 | 5.580 | 6.230 | 5.420 | 6.230 | 6.186 | 8,474,485 |
| 2024-02-08 | 5.150 | 5.840 | 5.000 | 5.660 | 5.620 | 12,041,002 |
| 2024-02-07 | 6.060 | 6.060 | 5.560 | 5.560 | 5.521 | 5,175,200 |
| 2024-02-06 | 6.180 | 6.370 | 6.180 | 6.180 | 6.136 | 5,257,200 |
| 2024-02-05 | 7.530 | 7.530 | 6.870 | 6.870 | 6.821 | 4,134,600 |
| 2024-02-02 | 8.500 | 8.730 | 7.630 | 7.630 | 7.576 | 6,208,600 |
| 2024-02-01 | 8.900 | 8.970 | 7.900 | 8.480 | 8.420 | 7,810,400 |
| 2024-01-31 | 9.450 | 9.500 | 8.610 | 8.760 | 8.698 | 7,032,473 |
| 2024-01-30 | 10.260 | 10.260 | 9.280 | 9.460 | 9.393 | 7,539,754 |
| 2024-01-29 | 11.020 | 11.060 | 9.950 | 10.170 | 10.098 | 4,965,794 |
| 2024-01-26 | 10.820 | 11.220 | 10.820 | 11.020 | 10.942 | 4,396,400 |
| 2024-01-25 | 10.320 | 10.800 | 10.230 | 10.750 | 10.674 | 4,547,105 |
| 2024-01-24 | 10.390 | 10.730 | 10.170 | 10.320 | 10.247 | 4,942,671 |
| 2024-01-23 | 10.680 | 10.680 | 10.210 | 10.300 | 10.227 | 5,197,005 |
| 2024-01-22 | 11.250 | 11.380 | 10.650 | 10.680 | 10.604 | 4,966,460 |
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.