Rongfeng Holding Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	18.760	19.050	18.020	18.170	18.170	2,939,400
2026-07-15	18.720	20.000	18.170	19.000	19.000	4,338,700
2026-07-14	20.490	20.890	18.530	18.900	18.900	4,380,900
2026-07-13	21.620	21.820	20.270	20.590	20.590	3,009,100
2026-07-10	22.390	22.660	21.320	22.220	22.220	2,770,500
2026-07-09	21.660	22.660	20.700	22.380	22.380	3,432,409
2026-07-08	22.490	22.590	21.120	21.650	21.650	2,483,616
2026-07-07	22.550	22.970	22.060	22.540	22.380	3,749,104
2026-07-06	21.900	22.630	21.360	22.250	22.092	2,291,600
2026-07-03	20.910	22.090	20.910	21.900	21.745	3,000,300
2026-07-02	21.430	23.130	21.430	21.740	21.586	3,433,123
2026-07-01	22.150	22.150	20.820	21.810	21.655	4,030,200
2026-06-30	22.740	22.820	21.500	21.980	21.824	3,568,000
2026-06-29	22.680	23.350	22.330	22.800	22.638	5,125,807
2026-06-26	21.200	22.700	20.300	22.700	22.539	6,029,873
2026-06-25	21.810	21.810	20.700	21.060	20.911	3,902,273
2026-06-24	22.800	23.270	21.430	21.650	21.496	5,499,920
2026-06-23	23.120	23.800	22.300	23.030	22.867	4,894,514
2026-06-22	22.530	23.700	21.410	23.430	23.264	8,096,931
2026-06-18	21.390	23.360	21.390	22.260	22.102	8,189,732
2026-06-17	21.600	22.200	20.830	21.240	21.089	4,251,700
2026-06-16	20.180	22.000	19.800	21.670	21.516	6,561,774
2026-06-15	20.620	20.620	19.600	20.160	20.017	5,353,999
2026-06-12	20.530	20.850	20.200	20.620	20.474	3,444,620
2026-06-11	21.000	21.350	20.400	20.490	20.345	5,126,400
2026-06-10	19.600	21.170	19.560	21.080	20.930	6,242,099
2026-06-09	21.990	21.990	19.870	19.950	19.808	8,918,199
2026-06-08	20.390	22.480	19.460	22.080	21.923	9,086,965
2026-06-05	18.590	20.590	18.520	20.590	20.444	5,649,620
2026-06-04	19.100	19.400	18.550	18.720	18.587	3,920,000
2026-06-03	19.080	20.180	17.880	19.660	19.520	9,023,702
2026-06-02	19.270	19.270	19.270	19.270	19.133	0
2026-06-01	18.360	19.270	18.090	19.270	19.133	2,792,009
2026-05-29	18.400	18.840	18.300	18.350	18.220	1,481,100
2026-05-28	19.080	19.080	18.300	18.520	18.389	1,663,700
2026-05-27	18.670	19.180	18.500	18.860	18.726	3,159,700
2026-05-26	17.770	18.660	17.500	18.660	18.528	2,506,809
2026-05-25	18.070	18.070	17.650	17.770	17.644	1,037,400
2026-05-22	17.770	17.920	17.200	17.900	17.773	1,610,020
2026-05-21	18.210	18.420	17.220	17.400	17.277	2,546,100
2026-05-20	18.760	18.780	18.000	18.130	18.001	1,731,509
2026-05-19	18.780	18.980	18.010	18.420	18.289	2,373,147
2026-05-18	18.210	19.710	18.210	18.530	18.399	5,651,511
2026-05-15	18.480	19.170	18.230	19.170	19.034	2,046,800
2026-05-14	18.290	18.400	17.730	18.260	18.130	3,327,100
2026-05-13	17.980	18.900	17.710	18.030	17.902	6,486,502
2026-05-12	20.220	20.220	18.300	18.300	18.170	5,491,501
2026-05-11	19.260	19.260	19.260	19.260	19.123	732,701
2026-05-08	17.780	18.340	17.780	18.340	18.210	724,123
2026-05-07	16.780	17.470	16.500	17.470	17.346	2,734,321
2026-05-06	15.980	16.640	15.500	16.640	16.522	3,666,359
2026-04-30	15.500	15.950	15.500	15.850	15.738	1,607,700
2026-04-29	15.610	15.760	15.450	15.610	15.499	1,680,600
2026-04-28	15.520	15.660	14.880	15.520	15.410	2,593,700
2026-04-27	15.270	15.770	15.180	15.550	15.440	2,546,109
2026-04-24	14.840	15.280	14.600	15.260	15.152	2,236,900
2026-04-23	14.830	14.890	14.640	14.780	14.675	1,304,900
2026-04-22	14.800	14.870	14.520	14.830	14.725	1,624,800
2026-04-21	14.160	14.880	14.160	14.780	14.675	2,175,353
2026-04-20	14.690	14.690	14.190	14.350	14.248	2,293,257

← NewerPage 2 of 2 · 120 trading days

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.