Rongfeng Holding Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	12.850	12.930	12.700	12.920	12.828	1,060,600
2023-01-30	12.810	12.940	12.780	12.900	12.808	1,114,373
2023-01-20	12.620	12.770	12.600	12.730	12.640	981,800
2023-01-19	12.710	12.780	12.610	12.620	12.530	847,000
2023-01-18	12.640	12.790	12.580	12.740	12.650	850,800
2023-01-17	12.750	12.750	12.550	12.640	12.550	725,500
2023-01-16	12.660	12.730	12.600	12.650	12.560	909,600
2023-01-13	12.790	12.790	12.540	12.620	12.530	803,800
2023-01-12	12.800	12.800	12.540	12.690	12.600	997,600
2023-01-11	12.980	12.980	12.660	12.700	12.610	1,024,300
2023-01-10	13.000	13.000	12.800	12.900	12.808	1,212,800
2023-01-09	13.140	13.150	12.780	12.910	12.818	1,333,400
2023-01-06	13.210	13.400	13.000	13.060	12.967	1,566,184
2023-01-05	13.540	13.540	13.210	13.300	13.206	1,469,400
2023-01-04	12.990	13.720	12.880	13.460	13.365	2,293,501
2023-01-03	12.960	13.240	12.810	13.000	12.908	2,144,500
2022-12-30	12.610	13.530	12.410	13.000	12.908	2,509,204
2022-12-29	12.670	12.840	12.560	12.590	12.501	1,170,400
2022-12-28	12.790	12.980	12.580	12.750	12.660	1,225,000
2022-12-27	12.620	12.860	12.550	12.790	12.699	1,177,068
2022-12-26	13.180	13.180	12.590	12.780	12.689	1,594,900
2022-12-23	13.080	13.080	12.730	12.980	12.888	1,254,000
2022-12-22	13.110	13.180	12.700	12.890	12.799	1,648,200
2022-12-21	13.010	13.300	12.980	13.050	12.957	1,250,482
2022-12-20	13.220	13.490	13.020	13.060	12.967	1,195,306
2022-12-19	13.680	13.850	13.180	13.350	13.255	1,671,784
2022-12-16	13.800	13.900	13.600	13.680	13.583	1,398,300
2022-12-15	14.040	14.050	13.740	13.790	13.692	1,298,300
2022-12-14	14.000	14.370	13.920	13.960	13.861	1,866,900
2022-12-13	14.130	14.180	13.880	14.090	13.990	1,999,180
2022-12-12	13.860	14.250	13.810	14.060	13.960	3,353,800
2022-12-09	13.570	14.140	13.420	13.920	13.821	3,091,300
2022-12-08	13.800	13.800	13.400	13.560	13.464	1,235,700
2022-12-07	13.760	13.760	13.450	13.650	13.553	1,411,300
2022-12-06	13.900	14.000	13.610	13.660	13.563	1,974,500
2022-12-05	13.890	14.150	13.890	13.970	13.871	2,289,600
2022-12-02	13.790	13.940	13.660	13.840	13.742	2,018,035
2022-12-01	13.820	14.070	13.610	13.720	13.623	2,070,100
2022-11-30	14.100	14.220	13.710	13.790	13.692	2,308,011
2022-11-29	13.990	14.290	13.830	14.090	13.990	2,736,411
2022-11-28	13.930	13.960	13.620	13.800	13.702	1,913,900
2022-11-25	13.800	14.100	13.750	13.840	13.742	2,171,627
2022-11-24	13.580	13.960	13.370	13.890	13.791	2,689,580
2022-11-23	13.470	13.600	13.150	13.420	13.325	1,865,300
2022-11-22	13.800	13.950	13.430	13.470	13.374	1,998,280
2022-11-21	14.300	14.300	13.800	13.900	13.801	2,073,100
2022-11-18	14.310	14.550	14.100	14.170	14.069	2,862,164
2022-11-17	14.270	14.500	14.180	14.260	14.159	2,849,580
2022-11-16	14.310	14.430	14.120	14.240	14.139	3,220,084
2022-11-15	14.200	14.530	14.090	14.310	14.208	4,632,100
2022-11-14	13.960	14.380	13.880	14.100	14.000	3,666,835
2022-11-11	13.890	14.280	13.600	13.950	13.851	5,559,688
2022-11-10	13.500	13.970	13.210	13.680	13.583	4,875,700
2022-11-09	13.190	13.560	13.000	13.410	13.315	3,814,406
2022-11-08	12.770	13.200	12.650	13.090	12.997	3,277,880
2022-11-07	12.410	12.800	12.410	12.760	12.669	2,488,000
2022-11-04	12.450	12.700	12.390	12.550	12.461	3,291,133
2022-11-03	12.600	12.600	12.380	12.460	12.372	2,345,700
2022-11-02	12.540	12.780	12.520	12.640	12.550	3,177,681
2022-11-01	12.500	12.620	12.310	12.530	12.441	2,135,700

← NewerPage 16 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.