Rongfeng Holding Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	11.310	11.310	11.010	11.100	11.021	1,272,500
2023-10-25	11.150	11.400	11.140	11.320	11.240	1,433,000
2023-10-24	10.810	11.240	10.630	11.200	11.121	2,216,900
2023-10-23	11.020	11.020	10.600	10.710	10.634	1,414,377
2023-10-20	11.030	11.090	10.860	10.910	10.833	2,242,300
2023-10-19	11.040	11.290	10.610	10.950	10.872	3,328,944
2023-10-18	11.170	11.180	10.960	10.980	10.902	1,847,600
2023-10-17	11.390	11.390	11.110	11.190	11.111	2,044,532
2023-10-16	11.620	11.620	11.150	11.320	11.240	4,003,732
2023-10-13	11.260	12.090	11.180	11.650	11.567	5,051,900
2023-10-12	11.280	11.390	11.170	11.260	11.180	888,100
2023-10-11	11.300	11.360	11.150	11.250	11.170	946,600
2023-10-10	11.350	11.350	11.150	11.190	11.111	998,900
2023-10-09	11.430	11.430	11.180	11.260	11.180	1,590,900
2023-09-28	11.440	11.600	11.340	11.440	11.359	1,654,380
2023-09-27	11.280	11.620	11.150	11.300	11.220	1,557,900
2023-09-26	11.280	11.350	11.190	11.220	11.140	817,601
2023-09-25	11.490	11.490	11.260	11.320	11.240	992,137
2023-09-22	11.400	11.570	11.220	11.470	11.389	1,331,780
2023-09-21	11.750	11.750	11.300	11.310	11.230	1,248,600
2023-09-20	11.700	11.730	11.500	11.590	11.508	1,588,300
2023-09-19	11.630	11.700	11.470	11.510	11.428	1,015,513
2023-09-18	11.450	11.670	11.250	11.590	11.508	1,224,300
2023-09-15	11.200	11.550	11.120	11.460	11.379	1,770,513
2023-09-14	11.260	11.370	11.110	11.200	11.121	1,349,397
2023-09-13	11.130	11.350	11.120	11.230	11.150	1,395,200
2023-09-12	11.630	11.630	11.210	11.230	11.150	1,789,013
2023-09-11	11.320	11.850	11.290	11.470	11.389	2,831,600
2023-09-08	11.120	11.320	11.120	11.300	11.220	1,194,213
2023-09-07	11.470	11.600	11.180	11.240	11.160	1,788,113
2023-09-06	11.320	11.420	11.200	11.370	11.289	1,068,413
2023-09-05	11.560	11.600	11.200	11.280	11.200	1,818,833
2023-09-04	11.480	11.760	11.480	11.560	11.478	1,827,833
2023-09-01	11.680	11.980	11.400	11.480	11.399	1,435,200
2023-08-31	11.900	11.900	11.570	11.630	11.547	1,708,700
2023-08-30	11.980	12.130	11.810	11.860	11.776	1,825,900
2023-08-29	11.490	11.870	11.300	11.850	11.766	1,899,100
2023-08-28	11.550	11.710	11.080	11.220	11.140	2,022,500
2023-08-25	11.300	11.300	10.960	11.030	10.952	1,161,100
2023-08-24	11.380	11.390	10.990	11.190	11.111	1,228,400
2023-08-23	11.440	11.580	11.260	11.380	11.299	1,253,600
2023-08-22	11.760	11.760	11.310	11.440	11.359	1,587,900
2023-08-21	11.700	11.880	11.550	11.660	11.577	1,481,500
2023-08-18	11.980	12.050	11.610	11.690	11.607	1,329,000
2023-08-17	11.880	12.030	11.750	11.940	11.855	1,521,500
2023-08-16	12.040	12.190	11.820	11.920	11.835	1,689,901
2023-08-15	12.120	12.170	11.870	12.000	11.915	2,229,379
2023-08-14	11.610	12.120	11.590	12.030	11.945	2,874,806
2023-08-11	12.010	12.300	12.010	12.130	12.044	4,878,500
2023-08-10	11.660	12.500	11.590	11.980	11.895	5,507,700
2023-08-09	11.800	11.800	11.450	11.550	11.468	1,067,900
2023-08-08	11.550	11.600	11.340	11.570	11.488	1,700,900
2023-08-07	11.730	11.790	11.400	11.550	11.468	1,654,550
2023-08-04	12.000	12.040	11.710	11.780	11.696	1,296,500
2023-08-03	11.870	12.060	11.620	11.980	11.895	1,800,600
2023-08-02	11.830	12.060	11.740	11.870	11.786	1,507,500
2023-08-01	11.930	12.030	11.740	11.800	11.716	2,212,060
2023-07-31	11.870	12.060	11.860	11.880	11.796	1,947,250
2023-07-28	11.810	12.080	11.730	11.810	11.726	2,394,300
2023-07-27	11.890	12.040	11.710	11.810	11.726	2,789,785

← NewerPage 13 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.