Rongfeng Holding Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 8.100 | 8.250 | 8.100 | 8.130 | 8.072 | 1,256,300 |
| 2025-07-17 | 8.180 | 8.230 | 8.000 | 8.110 | 8.052 | 2,304,457 |
| 2025-07-16 | 7.770 | 8.160 | 7.750 | 8.160 | 8.102 | 3,991,958 |
| 2025-07-15 | 7.980 | 7.990 | 7.660 | 7.770 | 7.715 | 2,851,200 |
| 2025-07-14 | 8.060 | 8.250 | 8.030 | 8.060 | 8.003 | 1,964,400 |
| 2025-07-11 | 7.880 | 8.010 | 7.850 | 7.990 | 7.933 | 1,017,900 |
| 2025-07-10 | 7.980 | 7.980 | 7.760 | 7.850 | 7.794 | 1,759,500 |
| 2025-07-09 | 7.940 | 8.000 | 7.900 | 7.940 | 7.884 | 1,090,883 |
| 2025-07-08 | 8.020 | 8.080 | 7.940 | 7.970 | 7.913 | 1,114,100 |
| 2025-07-07 | 7.970 | 8.090 | 7.800 | 8.020 | 7.963 | 2,809,300 |
| 2025-07-04 | 8.230 | 8.230 | 7.960 | 7.970 | 7.913 | 2,433,700 |
| 2025-07-03 | 8.290 | 8.290 | 8.130 | 8.230 | 8.172 | 1,655,812 |
| 2025-07-02 | 8.340 | 8.420 | 8.020 | 8.170 | 8.112 | 2,853,640 |
| 2025-07-01 | 8.450 | 8.470 | 8.330 | 8.380 | 8.321 | 2,619,701 |
| 2025-06-30 | 8.500 | 8.600 | 8.370 | 8.450 | 8.390 | 2,211,200 |
| 2025-06-27 | 8.240 | 8.470 | 8.200 | 8.400 | 8.340 | 2,445,900 |
| 2025-06-26 | 8.210 | 8.350 | 8.140 | 8.210 | 8.152 | 2,089,500 |
| 2025-06-25 | 8.360 | 8.380 | 8.200 | 8.290 | 8.231 | 2,093,290 |
| 2025-06-24 | 8.260 | 8.450 | 8.200 | 8.350 | 8.291 | 3,099,700 |
| 2025-06-23 | 8.080 | 8.390 | 7.930 | 8.260 | 8.201 | 3,646,800 |
| 2025-06-20 | 8.310 | 8.630 | 8.170 | 8.170 | 8.112 | 3,870,291 |
| 2025-06-19 | 8.800 | 8.900 | 8.390 | 8.390 | 8.330 | 4,975,690 |
| 2025-06-18 | 8.130 | 8.600 | 7.900 | 8.600 | 8.539 | 5,117,881 |
| 2025-06-17 | 7.960 | 8.280 | 7.960 | 8.190 | 8.132 | 6,271,350 |
| 2025-06-16 | 7.790 | 7.950 | 7.790 | 7.890 | 7.834 | 2,114,200 |
| 2025-06-13 | 8.050 | 8.070 | 7.710 | 7.790 | 7.735 | 4,089,851 |
| 2025-06-12 | 8.150 | 8.360 | 8.020 | 8.100 | 8.043 | 3,190,123 |
| 2025-06-11 | 8.250 | 8.290 | 8.060 | 8.070 | 8.013 | 2,830,204 |
| 2025-06-10 | 8.170 | 8.300 | 7.950 | 8.210 | 8.152 | 3,237,201 |
| 2025-06-09 | 8.330 | 8.400 | 8.120 | 8.150 | 8.092 | 3,567,500 |
| 2025-06-06 | 8.270 | 8.470 | 8.080 | 8.330 | 8.271 | 4,078,401 |
| 2025-06-05 | 8.100 | 8.380 | 7.980 | 8.290 | 8.231 | 7,074,024 |
| 2025-06-04 | 7.550 | 7.980 | 7.550 | 7.980 | 7.923 | 4,944,123 |
| 2025-06-03 | 7.970 | 8.010 | 7.600 | 7.600 | 7.546 | 6,477,762 |
| 2025-05-30 | 7.570 | 8.010 | 7.570 | 7.940 | 7.884 | 6,093,624 |
| 2025-05-29 | 7.660 | 7.980 | 7.530 | 7.630 | 7.576 | 6,845,923 |
| 2025-05-28 | 7.600 | 7.650 | 7.400 | 7.650 | 7.596 | 6,090,301 |
| 2025-05-27 | 7.090 | 7.360 | 7.030 | 7.290 | 7.238 | 4,093,893 |
| 2025-05-26 | 6.810 | 7.110 | 6.770 | 7.100 | 7.050 | 5,069,990 |
| 2025-05-23 | 7.070 | 7.070 | 6.760 | 6.770 | 6.722 | 6,452,610 |
| 2025-05-22 | 7.240 | 7.350 | 6.840 | 6.960 | 6.911 | 8,218,500 |
| 2025-05-21 | 6.850 | 7.100 | 6.750 | 7.100 | 7.050 | 4,061,800 |
| 2025-05-20 | 6.860 | 7.030 | 6.690 | 6.760 | 6.712 | 9,110,100 |
| 2025-05-19 | 6.490 | 6.700 | 6.460 | 6.700 | 6.652 | 4,860,200 |
| 2025-05-16 | 6.070 | 6.380 | 5.860 | 6.380 | 6.335 | 7,914,893 |
| 2025-05-15 | 6.020 | 6.120 | 6.020 | 6.080 | 6.037 | 6,745,118 |
| 2025-05-14 | 5.560 | 5.830 | 5.560 | 5.830 | 5.789 | 4,144,560 |
| 2025-05-13 | 5.750 | 5.870 | 5.520 | 5.550 | 5.511 | 6,160,110 |
| 2025-05-12 | 5.680 | 5.860 | 5.520 | 5.690 | 5.650 | 6,515,100 |
| 2025-05-09 | 5.710 | 5.840 | 5.570 | 5.600 | 5.560 | 9,120,509 |
| 2025-05-08 | 5.500 | 5.650 | 5.410 | 5.650 | 5.610 | 5,147,811 |
| 2025-05-07 | 5.140 | 5.380 | 5.080 | 5.380 | 5.342 | 7,454,085 |
| 2025-05-06 | 4.880 | 5.120 | 4.850 | 5.120 | 5.084 | 5,023,828 |
| 2025-04-30 | 4.650 | 4.880 | 4.600 | 4.880 | 4.845 | 13,950,245 |
| 2025-04-29 | 4.650 | 4.650 | 4.650 | 4.650 | 4.617 | 0 |
| 2025-04-28 | 4.620 | 4.830 | 4.400 | 4.650 | 4.617 | 8,663,331 |
| 2025-04-25 | 4.810 | 4.950 | 4.710 | 4.820 | 4.786 | 9,205,408 |
| 2025-04-24 | 4.990 | 5.040 | 4.680 | 4.850 | 4.816 | 15,117,111 |
| 2025-04-23 | 4.720 | 5.380 | 4.720 | 5.160 | 5.123 | 18,365,455 |
| 2025-04-22 | 4.960 | 4.960 | 4.960 | 4.960 | 4.925 | 2,248,900 |
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.