Rongfeng Holding Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	11.300	11.460	11.010	11.170	11.091	2,679,191
2022-05-05	12.600	12.600	11.370	11.780	11.696	4,596,968
2022-04-29	11.730	12.350	11.530	12.350	12.262	2,171,200
2022-04-28	11.540	11.700	11.210	11.700	11.617	1,643,500
2022-04-27	11.350	11.780	10.580	11.660	11.577	2,438,500
2022-04-26	11.720	11.980	11.260	11.360	11.279	2,679,400
2022-04-25	12.900	12.900	11.680	11.720	11.637	3,094,800
2022-04-22	13.100	13.300	12.800	12.930	12.838	2,207,300
2022-04-21	13.480	13.480	13.050	13.330	13.235	2,543,478
2022-04-20	13.730	14.320	13.380	13.500	13.404	2,142,500
2022-04-19	13.620	13.960	13.520	13.800	13.702	1,630,178
2022-04-18	13.650	13.970	13.290	13.650	13.553	2,257,300
2022-04-15	13.760	14.050	13.690	13.860	13.762	2,665,100
2022-04-14	13.910	14.370	13.710	13.900	13.801	2,889,800
2022-04-13	14.110	14.150	13.620	13.790	13.692	3,784,800
2022-04-12	13.320	14.550	13.320	14.110	14.010	6,421,200
2022-04-11	14.340	14.370	13.410	13.430	13.335	5,345,878
2022-04-08	14.630	14.970	14.330	14.520	14.417	5,970,879
2022-04-07	14.920	15.290	14.460	14.730	14.625	7,515,561
2022-04-06	15.610	15.990	15.150	15.150	15.043	10,843,695
2022-04-01	15.000	16.500	14.820	15.780	15.668	13,515,694
2022-03-31	14.490	15.990	14.120	15.300	15.191	11,083,207
2022-03-30	14.150	15.090	13.830	14.590	14.486	10,358,583
2022-03-29	15.030	16.700	14.250	14.520	14.417	12,892,186
2022-03-28	16.200	16.200	14.950	15.180	15.072	12,951,669
2022-03-25	16.100	16.100	16.100	16.100	15.986	3,877,237
2022-03-24	14.210	14.800	14.010	14.640	14.536	3,327,573
2022-03-23	13.840	14.340	13.840	14.220	14.119	1,371,700
2022-03-22	14.040	14.220	13.780	13.990	13.891	1,252,400
2022-03-21	13.200	14.090	13.150	14.060	13.960	1,787,100
2022-03-18	12.860	13.300	12.720	13.180	13.086	634,000
2022-03-17	13.050	13.300	12.880	12.930	12.838	1,019,638
2022-03-16	12.860	13.060	12.330	12.920	12.828	891,704
2022-03-15	13.280	13.380	12.610	12.660	12.570	760,700
2022-03-14	13.330	13.490	13.210	13.270	13.176	720,400
2022-03-11	13.180	13.630	12.760	13.550	13.454	1,020,100
2022-03-10	13.190	13.450	13.160	13.200	13.106	926,100
2022-03-09	13.580	13.620	12.580	13.100	13.007	1,761,477
2022-03-08	13.810	14.910	13.600	13.660	13.563	1,801,901
2022-03-07	14.170	14.170	13.800	13.880	13.782	914,800
2022-03-04	14.240	14.410	14.110	14.190	14.089	673,101
2022-03-03	14.300	14.530	14.230	14.290	14.189	750,101
2022-03-02	14.380	14.530	14.120	14.300	14.199	687,304
2022-03-01	14.200	14.420	14.010	14.380	14.278	994,783
2022-02-28	14.220	14.350	13.630	14.200	14.099	1,308,101
2022-02-25	14.130	14.490	14.100	14.230	14.129	1,188,100
2022-02-24	14.290	14.330	13.690	13.890	13.791	1,182,100
2022-02-23	14.160	14.320	14.040	14.300	14.199	938,700
2022-02-22	14.300	14.350	14.060	14.110	14.010	775,300
2022-02-21	13.920	14.270	13.770	14.200	14.099	885,619
2022-02-18	13.610	13.970	13.510	13.920	13.821	942,114
2022-02-17	13.970	14.040	13.710	13.770	13.672	914,800
2022-02-16	13.900	14.100	13.810	13.970	13.871	809,900
2022-02-15	14.060	14.230	13.860	13.960	13.861	632,993
2022-02-14	13.980	14.270	13.850	14.180	14.079	922,976
2022-02-11	14.130	14.160	13.850	14.120	14.020	938,554
2022-02-10	14.100	14.200	13.880	14.050	13.950	1,220,301
2022-02-09	14.010	14.250	13.990	14.130	14.030	993,301
2022-02-08	13.820	14.100	13.740	13.990	13.891	888,054
2022-02-07	14.180	14.350	13.770	13.800	13.702	1,006,700

← NewerPage 19 of 21 · 1,216 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.