Rongfeng Holding Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	10.720	11.250	10.600	11.050	10.972	2,093,940
2023-04-25	10.780	10.780	10.200	10.420	10.346	1,370,959
2023-04-24	10.680	10.780	10.450	10.750	10.674	1,385,600
2023-04-21	10.780	11.010	10.680	10.700	10.624	1,166,400
2023-04-20	10.720	10.880	10.580	10.690	10.614	847,800
2023-04-19	11.010	11.010	10.750	10.900	10.823	992,700
2023-04-18	11.010	11.070	10.860	10.950	10.872	1,090,300
2023-04-17	11.080	11.080	10.860	10.980	10.902	715,000
2023-04-14	10.980	11.100	10.870	11.000	10.922	1,236,100
2023-04-13	11.040	11.130	10.920	10.970	10.892	727,082
2023-04-12	11.240	11.240	10.950	11.070	10.991	1,237,501
2023-04-11	11.050	11.170	11.030	11.110	11.031	953,900
2023-04-10	11.460	11.460	11.050	11.050	10.972	1,671,359
2023-04-07	11.170	11.380	11.170	11.230	11.150	1,733,884
2023-04-06	11.450	11.450	11.070	11.170	11.091	1,324,774
2023-04-04	11.520	11.560	11.150	11.270	11.190	1,926,600
2023-04-03	11.850	11.850	11.420	11.520	11.438	1,804,700
2023-03-31	11.430	11.770	11.400	11.630	11.547	1,528,274
2023-03-30	11.260	11.460	11.120	11.430	11.349	1,763,600
2023-03-29	11.650	11.650	11.310	11.390	11.309	1,242,100
2023-03-28	11.680	11.750	11.520	11.530	11.448	944,088
2023-03-27	11.910	12.080	11.660	11.740	11.657	1,269,700
2023-03-24	12.050	12.250	11.960	11.980	11.895	1,361,600
2023-03-23	12.080	12.130	11.910	12.010	11.925	888,900
2023-03-22	12.070	12.150	11.910	12.080	11.994	1,111,100
2023-03-21	11.700	11.990	11.650	11.980	11.895	1,427,600
2023-03-20	11.770	11.780	11.430	11.640	11.557	1,959,400
2023-03-17	12.180	12.240	11.750	11.770	11.687	1,779,700
2023-03-16	12.240	12.300	11.990	12.060	11.974	864,650
2023-03-15	12.170	12.330	12.130	12.280	12.193	693,400
2023-03-14	12.280	12.950	11.980	12.140	12.054	1,341,400
2023-03-13	12.280	12.390	12.120	12.280	12.193	927,000
2023-03-10	12.570	12.600	12.280	12.280	12.193	1,066,100
2023-03-09	12.570	12.680	12.470	12.580	12.491	804,200
2023-03-08	12.550	12.590	12.420	12.570	12.481	788,206
2023-03-07	12.780	13.120	12.410	12.440	12.352	2,505,150
2023-03-06	12.550	12.950	12.480	12.880	12.789	2,681,801
2023-03-03	12.580	12.620	12.430	12.570	12.481	1,022,059
2023-03-02	12.590	12.600	12.410	12.430	12.342	739,201
2023-03-01	12.500	12.590	12.450	12.570	12.481	887,400
2023-02-28	12.200	12.500	12.150	12.500	12.411	982,000
2023-02-27	12.430	12.540	12.140	12.230	12.143	1,229,900
2023-02-24	12.420	12.540	12.340	12.430	12.342	936,000
2023-02-23	12.530	12.630	12.350	12.430	12.342	1,211,100
2023-02-22	12.610	12.630	12.440	12.530	12.441	828,800
2023-02-21	12.500	12.750	12.480	12.610	12.521	1,448,300
2023-02-20	12.700	12.770	12.270	12.480	12.391	2,393,750
2023-02-17	12.670	12.830	12.590	12.660	12.570	1,004,400
2023-02-16	12.960	13.040	12.550	12.670	12.580	1,807,700
2023-02-15	12.980	13.090	12.880	12.940	12.848	907,743
2023-02-14	12.960	13.060	12.880	13.020	12.928	1,041,209
2023-02-13	12.930	13.040	12.820	12.950	12.858	890,900
2023-02-10	12.980	13.000	12.820	12.890	12.799	787,507
2023-02-09	13.050	13.070	12.900	12.950	12.858	1,515,277
2023-02-08	13.050	13.140	12.900	12.990	12.898	1,517,088
2023-02-07	12.820	13.140	12.760	13.000	12.908	1,787,011
2023-02-06	12.980	12.980	12.660	12.790	12.699	1,040,400
2023-02-03	12.980	13.060	12.760	12.840	12.749	1,181,600
2023-02-02	13.030	13.160	12.950	13.000	12.908	1,347,636
2023-02-01	12.930	13.060	12.860	13.050	12.957	1,115,600

← NewerPage 15 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.