Rongfeng Holding Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 9.390 | 9.640 | 9.390 | 9.560 | 9.492 | 4,016,400 |
| 2025-10-17 | 9.170 | 9.280 | 9.120 | 9.180 | 9.115 | 878,200 |
| 2025-10-16 | 9.300 | 9.310 | 9.160 | 9.170 | 9.105 | 1,635,200 |
| 2025-10-15 | 9.190 | 9.380 | 9.100 | 9.310 | 9.244 | 2,187,800 |
| 2025-10-14 | 9.180 | 9.440 | 9.110 | 9.130 | 9.065 | 1,081,640 |
| 2025-10-13 | 8.730 | 9.380 | 8.730 | 9.280 | 9.214 | 2,008,300 |
| 2025-10-10 | 9.160 | 9.370 | 9.160 | 9.180 | 9.115 | 1,287,900 |
| 2025-10-09 | 9.470 | 9.470 | 9.220 | 9.230 | 9.165 | 2,919,900 |
| 2025-09-30 | 9.590 | 9.990 | 9.450 | 9.460 | 9.393 | 5,244,100 |
| 2025-09-29 | 9.300 | 9.540 | 9.190 | 9.510 | 9.443 | 2,300,100 |
| 2025-09-26 | 9.130 | 9.270 | 9.130 | 9.190 | 9.125 | 985,100 |
| 2025-09-25 | 9.130 | 9.270 | 9.130 | 9.150 | 9.085 | 1,048,700 |
| 2025-09-24 | 9.160 | 9.280 | 9.060 | 9.130 | 9.065 | 1,484,800 |
| 2025-09-23 | 9.290 | 9.350 | 9.030 | 9.130 | 9.065 | 2,424,135 |
| 2025-09-22 | 9.400 | 9.450 | 9.150 | 9.290 | 9.224 | 1,899,200 |
| 2025-09-19 | 9.560 | 9.600 | 9.210 | 9.370 | 9.304 | 3,012,300 |
| 2025-09-18 | 9.460 | 9.620 | 9.320 | 9.390 | 9.323 | 1,725,102 |
| 2025-09-17 | 9.500 | 9.500 | 9.260 | 9.300 | 9.234 | 2,479,600 |
| 2025-09-16 | 9.420 | 9.600 | 9.210 | 9.510 | 9.443 | 3,918,549 |
| 2025-09-15 | 10.370 | 10.370 | 9.690 | 9.690 | 9.621 | 1,717,600 |
| 2025-09-12 | 10.260 | 10.360 | 10.010 | 10.200 | 10.128 | 2,896,317 |
| 2025-09-11 | 9.950 | 10.260 | 9.830 | 10.190 | 10.118 | 4,054,000 |
| 2025-09-10 | 9.360 | 9.770 | 9.210 | 9.770 | 9.701 | 3,944,230 |
| 2025-09-09 | 9.320 | 9.480 | 9.280 | 9.300 | 9.234 | 2,747,700 |
| 2025-09-08 | 9.380 | 9.440 | 9.180 | 9.330 | 9.264 | 2,121,800 |
| 2025-09-05 | 8.760 | 9.180 | 8.710 | 9.180 | 9.115 | 2,030,948 |
| 2025-09-04 | 8.890 | 8.910 | 8.570 | 8.740 | 8.678 | 1,867,200 |
| 2025-09-03 | 9.240 | 9.350 | 8.830 | 8.890 | 8.827 | 2,086,100 |
| 2025-09-02 | 9.300 | 9.310 | 9.060 | 9.200 | 9.135 | 1,252,300 |
| 2025-09-01 | 9.100 | 9.330 | 9.060 | 9.290 | 9.224 | 1,126,426 |
| 2025-08-29 | 9.180 | 9.370 | 9.020 | 9.090 | 9.026 | 2,128,900 |
| 2025-08-28 | 9.370 | 9.500 | 8.950 | 9.230 | 9.165 | 2,773,601 |
| 2025-08-27 | 9.400 | 9.610 | 9.310 | 9.370 | 9.304 | 2,935,347 |
| 2025-08-26 | 9.400 | 9.490 | 9.400 | 9.400 | 9.333 | 4,059,227 |
| 2025-08-25 | 10.030 | 10.110 | 9.870 | 9.890 | 9.820 | 2,996,528 |
| 2025-08-22 | 9.980 | 10.150 | 9.690 | 9.930 | 9.860 | 3,438,904 |
| 2025-08-21 | 9.820 | 10.230 | 9.680 | 9.990 | 9.919 | 5,910,825 |
| 2025-08-20 | 9.560 | 9.940 | 9.480 | 9.860 | 9.790 | 5,287,745 |
| 2025-08-19 | 9.120 | 9.470 | 9.040 | 9.470 | 9.403 | 3,230,900 |
| 2025-08-18 | 9.270 | 9.270 | 9.020 | 9.020 | 8.956 | 3,075,212 |
| 2025-08-15 | 9.240 | 9.290 | 9.100 | 9.270 | 9.204 | 1,278,400 |
| 2025-08-14 | 9.280 | 9.340 | 9.000 | 9.250 | 9.184 | 3,220,702 |
| 2025-08-13 | 9.190 | 9.400 | 8.990 | 9.050 | 8.986 | 1,697,200 |
| 2025-08-12 | 8.930 | 9.300 | 8.830 | 9.230 | 9.165 | 2,269,401 |
| 2025-08-11 | 9.300 | 9.310 | 8.880 | 8.900 | 8.837 | 3,657,062 |
| 2025-08-08 | 9.240 | 9.510 | 9.120 | 9.350 | 9.284 | 2,560,200 |
| 2025-08-07 | 9.170 | 9.400 | 9.000 | 9.290 | 9.224 | 4,506,800 |
| 2025-08-06 | 8.660 | 9.010 | 8.580 | 9.010 | 8.946 | 5,417,100 |
| 2025-08-05 | 8.230 | 8.580 | 8.140 | 8.580 | 8.519 | 2,627,000 |
| 2025-08-04 | 7.960 | 8.230 | 7.950 | 8.170 | 8.112 | 2,416,484 |
| 2025-08-01 | 7.880 | 8.040 | 7.830 | 8.010 | 7.953 | 1,371,700 |
| 2025-07-31 | 7.720 | 8.100 | 7.670 | 7.950 | 7.894 | 2,704,700 |
| 2025-07-30 | 7.880 | 7.880 | 7.720 | 7.720 | 7.665 | 725,500 |
| 2025-07-29 | 7.930 | 7.980 | 7.800 | 7.820 | 7.765 | 1,326,700 |
| 2025-07-28 | 7.900 | 7.970 | 7.800 | 7.930 | 7.874 | 1,045,300 |
| 2025-07-25 | 7.880 | 8.040 | 7.860 | 7.940 | 7.884 | 1,007,400 |
| 2025-07-24 | 7.950 | 8.040 | 7.820 | 7.880 | 7.824 | 1,137,500 |
| 2025-07-23 | 8.020 | 8.080 | 7.860 | 7.900 | 7.844 | 958,300 |
| 2025-07-22 | 8.140 | 8.170 | 8.020 | 8.020 | 7.963 | 1,283,000 |
| 2025-07-21 | 8.130 | 8.330 | 8.130 | 8.160 | 8.102 | 2,357,400 |
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.