Rongfeng Holding Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 13.650 | 13.790 | 13.490 | 13.770 | 13.672 | 296,600 |
| 2021-11-03 | 13.580 | 13.700 | 13.240 | 13.530 | 13.434 | 607,310 |
| 2021-11-02 | 13.690 | 13.710 | 13.280 | 13.520 | 13.424 | 629,132 |
| 2021-11-01 | 14.040 | 14.220 | 13.640 | 13.720 | 13.623 | 674,990 |
| 2021-10-29 | 13.850 | 14.070 | 13.620 | 14.010 | 13.911 | 433,395 |
| 2021-10-28 | 13.810 | 13.960 | 13.560 | 13.750 | 13.652 | 377,700 |
| 2021-10-27 | 13.780 | 14.100 | 13.670 | 13.970 | 13.871 | 430,911 |
| 2021-10-26 | 13.680 | 13.970 | 13.680 | 13.880 | 13.782 | 415,000 |
| 2021-10-25 | 14.000 | 14.200 | 13.900 | 13.980 | 13.881 | 487,900 |
| 2021-10-22 | 14.490 | 14.490 | 13.970 | 14.130 | 14.030 | 347,032 |
| 2021-10-21 | 14.670 | 14.700 | 14.250 | 14.300 | 14.199 | 495,210 |
| 2021-10-20 | 14.670 | 14.890 | 14.560 | 14.780 | 14.675 | 455,616 |
| 2021-10-19 | 14.880 | 15.000 | 14.650 | 14.670 | 14.566 | 406,900 |
| 2021-10-18 | 14.860 | 14.950 | 14.670 | 14.730 | 14.625 | 383,800 |
| 2021-10-15 | 14.880 | 15.130 | 14.600 | 15.010 | 14.904 | 1,250,100 |
| 2021-10-14 | 15.100 | 15.280 | 15.000 | 15.170 | 15.062 | 537,888 |
← NewerPage 21 of 21 · 1,216 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.