Rongfeng Holding Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	11.820	11.830	11.000	11.180	11.101	5,951,660
2024-01-18	12.340	12.340	11.410	11.830	11.746	7,043,600
2024-01-17	12.380	12.540	12.250	12.350	12.262	3,743,001
2024-01-16	12.490	12.600	12.190	12.380	12.292	5,408,101
2024-01-15	12.380	12.630	12.340	12.520	12.431	4,516,700
2024-01-12	12.670	12.680	12.330	12.530	12.441	7,551,700
2024-01-11	13.240	13.400	12.090	12.650	12.560	16,596,405
2024-01-10	12.990	13.310	12.790	13.250	13.156	9,903,573
2024-01-09	12.810	13.070	12.730	12.850	12.759	5,373,500
2024-01-08	12.810	12.870	12.610	12.820	12.729	5,629,132
2024-01-05	12.990	13.000	12.570	12.710	12.620	6,675,054
2024-01-04	12.690	13.050	12.690	12.870	12.779	2,893,400
2024-01-03	12.760	12.880	12.690	12.700	12.610	2,660,568
2024-01-02	12.800	12.890	12.620	12.780	12.689	2,570,000
2023-12-29	12.670	12.890	12.460	12.700	12.610	4,528,368
2023-12-28	12.300	12.700	12.200	12.670	12.580	3,802,611
2023-12-27	12.230	12.470	12.090	12.300	12.213	2,650,499
2023-12-26	12.280	12.360	12.120	12.170	12.084	2,937,321
2023-12-25	12.500	12.560	12.040	12.290	12.203	5,145,200
2023-12-22	12.690	12.880	12.450	12.500	12.411	4,483,621
2023-12-21	12.460	12.700	12.320	12.620	12.530	4,457,900
2023-12-20	12.420	12.660	12.360	12.630	12.540	4,495,711
2023-12-19	12.570	12.650	12.330	12.460	12.372	4,560,668
2023-12-18	12.420	12.850	12.300	12.560	12.471	8,491,000
2023-12-15	12.390	12.500	12.230	12.320	12.233	3,626,500
2023-12-14	12.250	12.580	12.230	12.380	12.292	4,764,800
2023-12-13	12.190	12.420	12.120	12.260	12.173	4,265,443
2023-12-12	11.770	12.380	11.670	12.210	12.123	4,721,443
2023-12-11	11.430	11.750	11.310	11.720	11.637	2,752,200
2023-12-08	11.990	11.990	11.450	11.450	11.369	2,155,400
2023-12-07	11.960	12.020	11.800	11.890	11.806	1,305,400
2023-12-06	11.800	12.020	11.700	11.950	11.865	2,083,700
2023-12-05	12.000	12.090	11.730	11.750	11.667	1,697,200
2023-12-04	12.170	12.220	11.880	12.000	11.915	2,782,900
2023-12-01	11.980	12.190	11.880	12.070	11.984	1,549,400
2023-11-30	11.980	12.020	11.770	11.970	11.885	1,675,600
2023-11-29	12.220	12.220	11.900	11.970	11.885	1,652,400
2023-11-28	11.990	12.180	11.870	12.110	12.024	1,434,100
2023-11-27	12.180	12.180	11.960	12.010	11.925	1,728,000
2023-11-24	12.270	12.350	12.140	12.150	12.064	1,613,800
2023-11-23	12.020	12.260	11.970	12.210	12.123	2,271,267
2023-11-22	12.060	12.240	12.010	12.080	11.994	1,426,600
2023-11-21	12.010	12.200	12.010	12.070	11.984	1,555,200
2023-11-20	11.890	12.090	11.890	12.030	11.945	2,001,700
2023-11-17	11.830	11.930	11.750	11.910	11.826	1,482,000
2023-11-16	11.900	11.970	11.620	11.860	11.776	1,437,200
2023-11-15	11.970	12.010	11.850	11.890	11.806	864,915
2023-11-14	11.950	12.050	11.870	11.920	11.835	1,014,800
2023-11-13	11.990	12.170	11.850	11.950	11.865	1,736,600
2023-11-10	11.790	12.100	11.610	11.910	11.826	2,600,700
2023-11-09	11.870	12.000	11.740	11.800	11.716	1,647,200
2023-11-08	11.900	11.950	11.780	11.840	11.756	1,196,400
2023-11-07	11.870	11.870	11.710	11.860	11.776	1,490,000
2023-11-06	11.760	11.920	11.660	11.880	11.796	2,042,010
2023-11-03	11.790	11.930	11.620	11.670	11.587	1,706,400
2023-11-02	11.730	11.870	11.670	11.720	11.637	1,664,221
2023-11-01	11.600	11.830	11.490	11.790	11.706	2,268,967
2023-10-31	11.460	11.680	11.380	11.540	11.458	2,022,900
2023-10-30	11.430	11.580	11.220	11.390	11.309	2,504,426
2023-10-27	11.110	11.450	11.100	11.380	11.299	1,653,100

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.