Rongfeng Holding Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	11.940	12.550	11.700	11.940	11.855	6,161,001
2023-07-25	11.520	12.000	11.520	11.940	11.855	4,693,401
2023-07-24	11.480	11.590	11.360	11.460	11.379	1,478,000
2023-07-21	11.350	11.530	11.210	11.430	11.349	1,371,901
2023-07-20	11.310	11.460	11.120	11.230	11.150	1,070,400
2023-07-19	11.100	11.370	11.030	11.310	11.230	1,891,700
2023-07-18	11.160	11.190	10.980	11.060	10.982	1,121,500
2023-07-17	11.410	11.530	11.020	11.170	11.091	1,344,200
2023-07-14	11.540	11.540	11.170	11.320	11.240	1,173,500
2023-07-13	11.620	11.640	11.390	11.500	11.418	1,048,900
2023-07-12	11.740	11.740	11.470	11.510	11.428	554,700
2023-07-11	11.780	11.840	11.660	11.680	11.597	541,700
2023-07-10	11.750	11.870	11.670	11.710	11.627	663,900
2023-07-07	11.870	11.870	11.640	11.670	11.587	517,200
2023-07-06	11.800	11.850	11.640	11.770	11.687	889,100
2023-07-05	11.640	11.850	11.600	11.760	11.677	1,142,500
2023-07-04	11.710	11.710	11.520	11.640	11.557	1,055,100
2023-07-03	11.650	11.770	11.530	11.590	11.508	1,067,201
2023-06-30	11.180	11.680	11.130	11.600	11.518	1,576,300
2023-06-29	11.110	11.190	10.850	11.140	11.061	623,300
2023-06-28	11.020	11.100	10.740	11.010	10.932	940,400
2023-06-27	10.790	10.990	10.600	10.960	10.882	879,600
2023-06-26	10.880	10.880	10.590	10.640	10.565	729,100
2023-06-21	11.150	11.150	10.860	10.890	10.813	754,500
2023-06-20	11.140	11.140	10.910	11.010	10.932	942,500
2023-06-19	11.350	11.350	11.000	11.130	11.051	917,100
2023-06-16	11.350	11.470	11.230	11.270	11.190	669,300
2023-06-15	11.550	11.640	11.310	11.390	11.309	984,500
2023-06-14	11.630	11.740	11.480	11.610	11.528	1,069,100
2023-06-13	11.510	11.640	11.400	11.510	11.428	753,900
2023-06-12	11.360	11.590	11.050	11.510	11.428	1,053,101
2023-06-09	11.700	11.740	11.310	11.400	11.319	651,000
2023-06-08	11.650	11.770	11.510	11.630	11.547	732,200
2023-06-07	11.460	11.660	11.420	11.550	11.468	581,700
2023-06-06	11.720	11.820	11.460	11.460	11.379	996,200
2023-06-05	11.650	11.760	11.600	11.720	11.637	634,800
2023-06-02	11.800	11.930	11.670	11.770	11.687	952,348
2023-06-01	11.760	11.880	11.540	11.640	11.557	1,101,775
2023-05-31	11.980	12.040	11.710	11.780	11.696	1,606,974
2023-05-30	11.800	12.550	11.590	12.050	11.965	4,433,207
2023-05-29	11.350	11.790	11.280	11.680	11.597	1,548,700
2023-05-26	11.260	11.350	10.940	11.280	11.200	1,303,309
2023-05-25	11.330	11.330	11.000	11.140	11.061	1,458,601
2023-05-24	11.520	11.520	11.340	11.380	11.299	488,100
2023-05-23	11.430	11.620	11.400	11.520	11.438	626,800
2023-05-22	11.470	11.490	11.300	11.450	11.369	840,600
2023-05-19	11.430	11.540	11.330	11.500	11.418	599,360
2023-05-18	11.430	11.590	11.350	11.480	11.399	695,826
2023-05-17	11.240	11.400	11.100	11.350	11.269	779,500
2023-05-16	11.360	11.430	11.160	11.230	11.150	882,500
2023-05-15	11.410	11.410	11.190	11.340	11.260	679,700
2023-05-12	11.490	11.590	11.280	11.280	11.200	1,406,508
2023-05-11	11.160	11.680	11.050	11.460	11.379	2,520,800
2023-05-10	10.860	11.190	10.840	11.080	11.001	1,305,974
2023-05-09	11.000	11.030	10.860	10.860	10.783	1,277,381
2023-05-08	11.250	11.330	10.930	11.020	10.942	1,262,940
2023-05-05	11.370	11.380	11.050	11.250	11.170	1,674,800
2023-05-04	11.060	11.520	10.930	11.400	11.319	2,426,800
2023-04-28	11.190	11.200	10.920	11.080	11.001	1,306,300
2023-04-27	11.090	11.390	10.850	11.200	11.121	1,954,278

← NewerPage 14 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.