Rongfeng Holding Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	12.500	12.680	12.280	12.480	12.391	2,744,700
2022-10-28	12.610	12.960	12.230	12.740	12.650	4,999,985
2022-10-27	12.730	13.020	12.450	12.800	12.709	6,481,581
2022-10-26	12.530	12.980	12.030	12.750	12.660	9,102,607
2022-10-25	12.530	12.880	12.530	12.530	12.441	21,302,569
2022-10-24	15.300	15.300	13.920	13.920	13.821	12,464,726
2022-10-21	15.470	15.470	14.530	15.470	15.360	33,269,454
2022-10-20	14.010	14.180	13.810	14.060	13.960	3,164,700
2022-10-19	14.170	14.340	13.880	14.010	13.911	3,147,546
2022-10-18	14.500	14.680	14.150	14.160	14.060	5,266,986
2022-10-17	14.210	14.940	14.120	14.470	14.367	9,797,404
2022-10-14	12.980	14.220	12.810	14.220	14.119	4,463,792
2022-10-13	12.830	13.220	12.650	12.930	12.838	1,978,639
2022-10-12	13.050	13.070	12.580	12.840	12.749	2,307,687
2022-10-11	13.070	13.270	11.970	13.000	12.908	4,433,600
2022-10-10	14.120	14.200	13.080	13.270	13.176	6,933,581
2022-09-30	12.980	14.120	12.630	14.120	14.020	4,342,500
2022-09-29	13.160	13.290	12.720	12.840	12.749	2,069,002
2022-09-28	13.320	13.490	13.030	13.110	13.017	1,432,801
2022-09-27	13.220	13.380	13.000	13.310	13.216	1,075,701
2022-09-26	13.700	13.700	13.130	13.150	13.057	1,191,100
2022-09-23	14.000	14.050	13.570	13.570	13.474	1,654,732
2022-09-22	14.180	14.320	13.820	13.860	13.762	1,308,400
2022-09-21	13.900	14.290	13.740	14.070	13.970	1,113,832
2022-09-20	13.750	14.160	13.740	14.060	13.960	1,662,021
2022-09-19	14.300	14.300	13.410	13.660	13.563	2,144,100
2022-09-16	14.370	14.540	13.930	14.050	13.950	2,343,100
2022-09-15	14.390	14.950	14.080	14.140	14.040	2,829,800
2022-09-14	14.180	14.410	14.000	14.290	14.189	1,783,800
2022-09-13	14.580	14.580	14.110	14.240	14.139	1,884,600
2022-09-09	14.560	14.570	14.260	14.480	14.377	1,396,273
2022-09-08	14.460	14.510	14.150	14.370	14.268	1,494,800
2022-09-07	14.790	14.790	14.140	14.340	14.238	2,260,100
2022-09-06	14.380	14.450	14.170	14.360	14.258	2,162,501
2022-09-05	14.280	14.400	14.040	14.180	14.079	1,884,800
2022-09-02	13.790	14.280	13.560	14.160	14.060	3,502,762
2022-09-01	13.780	13.940	13.530	13.620	13.523	1,611,500
2022-08-31	14.050	14.070	13.480	13.700	13.603	2,049,186
2022-08-30	14.160	14.220	13.900	14.050	13.950	1,659,401
2022-08-29	13.980	14.140	13.190	14.070	13.970	2,287,900
2022-08-26	14.150	14.150	13.810	13.900	13.801	1,105,216
2022-08-25	14.200	14.200	13.700	13.940	13.841	2,551,979
2022-08-24	14.210	14.210	13.850	13.920	13.821	1,874,000
2022-08-23	14.080	14.330	13.930	14.030	13.930	1,542,432
2022-08-22	13.900	14.140	13.790	14.000	13.901	1,806,900
2022-08-19	13.950	14.090	13.780	13.900	13.801	1,705,745
2022-08-18	13.880	13.970	13.560	13.910	13.811	2,153,001
2022-08-17	13.790	14.040	13.540	13.770	13.672	2,173,480
2022-08-16	13.780	13.890	13.500	13.740	13.643	2,356,842
2022-08-15	13.310	13.890	13.200	13.650	13.553	1,910,800
2022-08-12	13.880	13.900	13.340	13.450	13.355	2,270,700
2022-08-11	13.630	14.090	13.100	13.750	13.652	2,811,832
2022-08-10	13.700	13.700	13.000	13.220	13.126	2,193,779
2022-08-09	13.580	13.590	13.160	13.470	13.374	2,833,115
2022-08-08	13.000	13.510	12.920	13.450	13.355	2,206,515
2022-08-05	12.740	13.110	12.560	13.080	12.987	2,815,998
2022-08-04	12.300	12.940	12.200	12.670	12.580	2,196,478
2022-08-03	12.010	12.500	12.010	12.200	12.113	2,565,440
2022-08-02	13.050	13.050	11.930	12.090	12.004	4,609,902
2022-08-01	13.390	13.390	12.960	13.070	12.977	2,437,481

← NewerPage 17 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.