Rongfeng Holding Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	13.730	13.790	13.310	13.340	13.245	3,387,780
2022-07-28	14.340	14.350	13.690	13.870	13.772	5,079,279
2022-07-27	13.310	14.320	13.140	14.250	14.149	8,175,866
2022-07-26	12.670	13.560	12.630	13.300	13.206	5,933,576
2022-07-25	12.280	12.900	12.100	12.620	12.530	3,198,979
2022-07-22	12.230	12.360	12.070	12.250	12.163	1,129,400
2022-07-21	12.370	12.450	12.080	12.190	12.104	2,183,300
2022-07-20	12.350	12.470	12.160	12.370	12.282	1,492,000
2022-07-19	12.060	12.550	11.980	12.370	12.282	2,193,833
2022-07-18	11.750	12.220	11.750	12.090	12.004	2,628,418
2022-07-15	12.080	12.080	11.700	11.880	11.796	2,636,900
2022-07-14	11.870	12.150	11.750	12.070	11.984	1,818,300
2022-07-13	11.720	12.150	11.600	11.930	11.845	3,011,479
2022-07-12	11.580	11.820	11.420	11.700	11.617	2,622,959
2022-07-11	11.560	11.630	11.330	11.610	11.528	1,555,618
2022-07-08	11.540	11.730	11.490	11.570	11.488	1,264,230
2022-07-07	11.460	11.690	11.300	11.540	11.458	1,563,055
2022-07-06	11.640	11.640	11.260	11.460	11.379	1,560,150
2022-07-05	11.500	11.780	11.340	11.540	11.458	2,202,510
2022-07-04	11.590	11.770	11.390	11.440	11.359	1,718,338
2022-07-01	11.470	11.890	11.350	11.660	11.577	2,289,200
2022-06-30	11.770	11.820	11.440	11.480	11.399	2,350,800
2022-06-29	11.820	11.920	11.500	11.790	11.706	2,776,100
2022-06-28	11.400	11.850	11.230	11.760	11.677	3,644,441
2022-06-27	11.030	11.500	10.980	11.490	11.408	4,349,400
2022-06-24	11.100	11.180	11.010	11.030	10.952	1,461,400
2022-06-23	11.090	11.190	10.880	11.100	11.021	2,225,200
2022-06-22	11.090	11.250	10.840	11.090	11.011	1,927,900
2022-06-21	11.070	11.270	10.950	11.030	10.952	1,937,600
2022-06-20	10.890	11.120	10.860	11.040	10.962	2,208,301
2022-06-17	10.860	11.040	10.710	10.890	10.813	2,031,810
2022-06-16	10.930	11.060	10.790	10.970	10.892	1,448,500
2022-06-15	11.110	11.190	10.930	10.930	10.852	2,393,500
2022-06-14	11.450	11.550	10.950	11.040	10.962	2,911,423
2022-06-13	11.150	12.080	11.140	11.450	11.369	3,496,823
2022-06-10	10.760	11.250	10.630	11.120	11.041	3,108,723
2022-06-09	11.050	11.090	10.720	10.780	10.704	1,754,201
2022-06-08	11.240	11.240	10.870	11.070	10.991	2,117,500
2022-06-07	11.270	11.370	11.070	11.270	11.190	2,191,500
2022-06-06	11.290	11.390	11.050	11.270	11.190	1,680,800
2022-06-02	11.580	11.630	11.200	11.260	11.180	2,194,340
2022-06-01	11.190	11.960	11.100	11.660	11.577	3,652,400
2022-05-31	11.310	11.370	10.950	11.160	11.081	1,934,440
2022-05-30	11.120	11.320	10.990	11.310	11.230	1,627,100
2022-05-27	11.220	11.290	10.920	11.070	10.991	1,852,500
2022-05-26	11.220	11.370	11.050	11.240	11.160	1,146,700
2022-05-25	11.000	11.320	10.970	11.240	11.160	1,590,200
2022-05-24	11.680	12.130	11.060	11.060	10.982	2,732,001
2022-05-23	11.640	11.840	11.510	11.650	11.567	1,945,722
2022-05-20	11.800	11.970	11.600	11.680	11.597	1,390,601
2022-05-19	11.830	12.020	11.530	11.800	11.716	1,572,212
2022-05-18	11.760	12.100	11.620	11.830	11.746	1,566,680
2022-05-17	12.250	12.470	11.740	11.760	11.677	2,008,131
2022-05-16	12.400	12.690	12.120	12.200	12.113	3,002,900
2022-05-13	11.930	12.540	11.830	12.360	12.272	1,992,091
2022-05-12	11.630	12.120	11.520	11.910	11.826	2,385,681
2022-05-11	11.900	12.300	11.620	11.690	11.607	1,920,100
2022-05-10	11.200	11.950	11.170	11.900	11.816	2,408,868
2022-05-09	11.000	11.470	10.900	11.330	11.250	1,868,900
2022-05-06	11.300	11.460	11.010	11.170	11.091	2,679,191

← NewerPage 18 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.