Rongfeng Holding Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	13.320	14.170	13.310	13.930	13.831	1,518,700
2022-01-27	14.060	14.210	13.330	13.350	13.255	1,716,400
2022-01-26	14.020	14.340	13.820	14.070	13.970	1,053,100
2022-01-25	14.890	14.900	14.000	14.030	13.930	1,096,500
2022-01-24	15.000	15.120	14.690	14.750	14.645	813,601
2022-01-21	15.230	15.470	15.040	15.150	15.043	778,200
2022-01-20	15.550	15.580	14.970	15.050	14.943	1,139,402
2022-01-19	15.180	15.550	15.180	15.400	15.291	950,201
2022-01-18	15.990	15.990	15.230	15.390	15.281	2,004,000
2022-01-17	15.790	16.800	15.700	16.160	16.045	4,058,201
2022-01-14	15.360	15.500	15.160	15.490	15.380	1,374,801
2022-01-13	15.320	15.470	15.240	15.370	15.261	784,500
2022-01-12	15.240	15.370	15.140	15.350	15.241	932,724
2022-01-11	15.220	15.500	15.110	15.240	15.132	1,522,101
2022-01-10	15.220	15.500	15.130	15.160	15.052	1,294,303
2022-01-07	15.740	15.780	15.100	15.160	15.052	1,309,400
2022-01-06	15.600	15.780	15.410	15.590	15.479	1,214,437
2022-01-05	15.880	15.880	15.360	15.540	15.430	1,294,534
2022-01-04	15.700	15.970	15.650	15.830	15.718	1,297,800
2021-12-31	16.000	16.050	15.520	15.880	15.767	2,418,203
2021-12-30	14.900	16.180	14.720	15.760	15.648	3,301,361
2021-12-29	15.090	15.120	14.680	14.840	14.735	972,200
2021-12-28	14.900	15.250	14.630	15.030	14.923	1,426,679
2021-12-27	15.260	15.400	14.500	14.760	14.655	2,059,603
2021-12-24	14.760	15.490	14.760	15.260	15.152	2,319,520
2021-12-23	14.740	15.270	14.620	14.920	14.814	1,508,196
2021-12-22	15.240	15.400	14.900	14.960	14.854	2,643,277
2021-12-21	14.750	15.870	14.490	15.650	15.539	4,073,477
2021-12-20	15.000	15.200	14.530	14.710	14.606	3,664,800
2021-12-17	13.630	14.990	13.560	14.990	14.884	3,069,601
2021-12-16	13.590	13.690	13.500	13.630	13.533	610,300
2021-12-15	13.750	13.750	13.570	13.590	13.494	499,110
2021-12-14	13.670	13.720	13.480	13.670	13.573	651,000
2021-12-13	13.880	13.920	13.630	13.670	13.573	623,400
2021-12-10	13.700	14.020	13.520	13.880	13.782	749,748
2021-12-09	13.480	13.780	13.480	13.700	13.603	665,139
2021-12-08	13.660	13.660	13.430	13.480	13.384	560,296
2021-12-07	13.540	13.670	13.340	13.600	13.504	594,838
2021-12-06	13.650	13.770	13.500	13.540	13.444	517,180
2021-12-03	13.540	13.700	13.470	13.640	13.543	521,580
2021-12-02	13.900	14.060	13.560	13.560	13.464	1,033,300
2021-12-01	13.740	14.100	13.630	13.930	13.831	789,500
2021-11-30	13.880	13.930	13.650	13.740	13.643	973,588
2021-11-29	14.150	14.150	13.680	13.800	13.702	1,052,900
2021-11-26	13.690	14.180	13.620	14.120	14.020	1,275,600
2021-11-25	13.800	13.930	13.560	13.680	13.583	2,109,300
2021-11-24	13.950	13.950	13.700	13.800	13.702	659,300
2021-11-23	13.930	14.000	13.770	13.840	13.742	599,800
2021-11-22	14.080	14.190	13.920	13.950	13.851	331,301
2021-11-19	13.840	14.240	13.800	14.090	13.990	538,700
2021-11-18	14.060	14.100	13.780	13.900	13.801	631,400
2021-11-17	14.080	14.320	14.020	14.060	13.960	406,600
2021-11-16	14.260	14.380	14.120	14.170	14.069	651,289
2021-11-15	14.120	14.370	14.010	14.290	14.189	503,148
2021-11-12	14.210	14.480	13.920	14.200	14.099	1,402,100
2021-11-11	14.100	14.450	14.060	14.340	14.238	972,101
2021-11-10	14.070	14.250	13.960	14.230	14.129	420,900
2021-11-09	14.070	14.190	14.020	14.070	13.970	226,796
2021-11-08	13.850	14.180	13.850	14.070	13.970	304,000
2021-11-05	13.770	13.950	13.610	13.950	13.851	357,800

← NewerPage 20 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.