Rongfeng Holding Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	11.640	11.710	11.220	11.480	11.399	3,406,927
2026-01-13	11.520	11.850	11.330	11.730	11.647	2,877,995
2026-01-12	11.730	11.980	11.480	11.510	11.428	4,512,300
2026-01-09	11.190	11.830	11.130	11.750	11.667	5,938,695
2026-01-08	11.290	11.580	11.180	11.270	11.190	4,494,828
2026-01-07	11.370	11.370	10.880	11.290	11.210	9,147,811
2026-01-06	10.830	10.830	10.830	10.830	10.753	180,300
2026-01-05	10.280	10.310	10.280	10.310	10.237	940,167
2025-12-31	9.920	10.000	9.620	9.820	9.750	2,268,400
2025-12-30	10.050	10.050	9.850	9.920	9.850	1,700,201
2025-12-29	9.860	10.030	9.680	9.990	9.919	3,071,100
2025-12-26	10.150	10.390	9.800	9.810	9.740	3,518,300
2025-12-25	10.400	10.400	10.040	10.250	10.177	4,534,520
2025-12-24	10.130	10.130	9.830	10.130	10.058	4,612,504
2025-12-23	9.320	9.650	9.260	9.650	9.582	943,700
2025-12-22	9.180	9.560	9.160	9.190	9.125	2,742,027
2025-12-19	8.590	9.410	8.590	9.200	9.135	4,034,738
2025-12-18	9.500	9.550	9.030	9.040	8.976	3,301,300
2025-12-17	9.370	9.510	8.900	9.440	9.373	5,937,700
2025-12-16	9.900	10.020	9.370	9.370	9.304	2,772,400
2025-12-15	10.140	10.190	9.780	9.860	9.790	2,360,800
2025-12-12	10.190	10.450	9.850	10.290	10.217	3,773,700
2025-12-11	10.750	10.760	10.150	10.190	10.118	3,439,600
2025-12-10	11.060	11.130	10.550	10.680	10.604	4,448,000
2025-12-09	11.330	11.400	11.100	11.100	11.021	1,069,201
2025-12-08	11.310	11.550	11.160	11.280	11.200	1,854,781
2025-12-05	11.320	11.670	11.310	11.560	11.478	1,368,880
2025-12-04	11.500	11.740	11.400	11.520	11.438	1,714,200
2025-12-03	11.820	11.880	11.550	11.550	11.468	2,328,300
2025-12-02	11.830	12.040	11.600	11.820	11.736	2,837,701
2025-12-01	12.300	12.300	11.860	11.860	11.776	5,611,200
2025-11-28	11.820	12.480	11.820	12.480	12.391	7,177,534
2025-11-27	12.140	12.180	11.780	11.890	11.806	3,252,266
2025-11-26	11.800	12.140	11.800	11.960	11.875	4,954,200
2025-11-25	11.100	11.560	10.940	11.560	11.478	2,711,929
2025-11-24	11.320	11.420	11.010	11.010	10.932	5,584,200
2025-11-21	11.990	12.190	11.590	11.590	11.508	6,741,029
2025-11-20	11.750	12.210	11.300	12.200	12.113	7,718,231
2025-11-19	11.700	12.130	11.390	11.630	11.547	5,895,039
2025-11-18	11.010	11.550	10.770	11.550	11.468	5,442,527
2025-11-17	10.700	11.170	10.610	11.000	10.922	4,002,480
2025-11-14	10.430	11.010	10.260	10.700	10.624	5,748,780
2025-11-13	10.420	10.550	10.370	10.490	10.416	1,800,500
2025-11-12	10.240	10.600	10.100	10.420	10.346	3,474,000
2025-11-11	9.970	10.240	9.930	10.240	10.167	3,159,940
2025-11-10	9.760	10.050	9.530	10.000	9.929	3,625,227
2025-11-07	9.880	9.960	9.720	9.760	9.691	2,221,800
2025-11-06	9.960	10.020	9.850	9.880	9.810	2,174,700
2025-11-05	10.150	10.320	10.010	10.020	9.949	2,651,857
2025-11-04	10.040	10.440	9.890	10.270	10.197	4,338,701
2025-11-03	9.980	10.050	9.850	10.040	9.969	2,498,600
2025-10-31	10.020	10.220	9.930	10.040	9.969	3,254,880
2025-10-30	10.160	10.160	9.920	10.040	9.969	3,127,200
2025-10-29	10.010	10.350	9.960	10.140	10.068	3,199,080
2025-10-28	10.260	10.590	9.940	9.990	9.919	8,339,193
2025-10-27	10.450	10.450	10.450	10.450	10.376	1,757,900
2025-10-24	10.680	11.000	10.600	11.000	10.922	4,553,526
2025-10-23	10.080	10.480	9.950	10.480	10.406	4,933,700
2025-10-22	10.040	10.280	9.920	9.980	9.909	3,750,200
2025-10-21	9.520	10.040	9.510	10.040	9.969	4,682,361

← NewerPage 4 of 5 · 241 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.