Rongfeng Holding Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 5.510 | 5.510 | 5.510 | 5.510 | 5.471 | 3,737,500 |
| 2025-04-18 | 5.920 | 6.510 | 5.710 | 6.120 | 6.077 | 23,935,390 |
| 2025-04-17 | 5.320 | 5.920 | 5.190 | 5.920 | 5.878 | 17,686,890 |
| 2025-04-16 | 4.880 | 5.380 | 4.820 | 5.380 | 5.342 | 16,344,512 |
| 2025-04-15 | 5.050 | 5.050 | 4.830 | 4.890 | 4.855 | 7,734,210 |
| 2025-04-14 | 4.700 | 5.100 | 4.700 | 5.100 | 5.064 | 8,854,452 |
| 2025-04-11 | 4.610 | 4.700 | 4.550 | 4.640 | 4.607 | 2,907,800 |
| 2025-04-10 | 4.580 | 4.720 | 4.560 | 4.650 | 4.617 | 4,331,842 |
| 2025-04-09 | 4.390 | 4.570 | 4.090 | 4.520 | 4.488 | 5,573,386 |
| 2025-04-08 | 4.630 | 4.750 | 4.400 | 4.500 | 4.468 | 5,242,310 |
| 2025-04-07 | 4.860 | 4.960 | 4.620 | 4.620 | 4.587 | 3,852,294 |
| 2025-04-03 | 5.080 | 5.190 | 5.050 | 5.130 | 5.094 | 2,745,700 |
| 2025-04-02 | 5.130 | 5.210 | 5.050 | 5.150 | 5.113 | 2,541,300 |
| 2025-04-01 | 5.010 | 5.250 | 5.010 | 5.120 | 5.084 | 4,222,501 |
| 2025-03-31 | 5.090 | 5.110 | 4.910 | 4.990 | 4.955 | 4,351,200 |
| 2025-03-28 | 5.190 | 5.220 | 5.090 | 5.090 | 5.054 | 3,994,500 |
| 2025-03-27 | 5.430 | 5.430 | 5.180 | 5.220 | 5.183 | 4,811,850 |
| 2025-03-26 | 5.250 | 5.450 | 5.210 | 5.390 | 5.352 | 4,899,650 |
| 2025-03-25 | 5.410 | 5.470 | 5.170 | 5.260 | 5.223 | 6,889,168 |
| 2025-03-24 | 5.830 | 5.850 | 5.330 | 5.470 | 5.431 | 8,587,300 |
| 2025-03-21 | 5.940 | 5.960 | 5.780 | 5.800 | 5.759 | 4,305,200 |
| 2025-03-20 | 5.940 | 6.080 | 5.940 | 5.980 | 5.938 | 5,162,620 |
| 2025-03-19 | 5.990 | 6.000 | 5.880 | 5.930 | 5.888 | 4,772,400 |
| 2025-03-18 | 6.140 | 6.190 | 5.950 | 5.960 | 5.918 | 7,154,308 |
| 2025-03-17 | 5.850 | 6.250 | 5.850 | 6.100 | 6.057 | 12,678,753 |
| 2025-03-14 | 5.820 | 5.990 | 5.730 | 5.920 | 5.878 | 8,635,900 |
| 2025-03-13 | 5.860 | 5.880 | 5.680 | 5.750 | 5.709 | 6,974,640 |
| 2025-03-12 | 5.970 | 6.030 | 5.840 | 5.880 | 5.838 | 9,087,170 |
| 2025-03-11 | 6.110 | 6.130 | 5.800 | 5.910 | 5.868 | 10,487,620 |
| 2025-03-10 | 5.610 | 6.160 | 5.590 | 6.160 | 6.116 | 13,267,861 |
| 2025-03-07 | 5.670 | 5.680 | 5.560 | 5.600 | 5.560 | 4,031,411 |
| 2025-03-06 | 5.650 | 5.710 | 5.550 | 5.680 | 5.640 | 3,908,000 |
| 2025-03-05 | 5.700 | 5.720 | 5.540 | 5.650 | 5.610 | 4,455,640 |
| 2025-03-04 | 5.780 | 5.780 | 5.600 | 5.720 | 5.679 | 4,220,700 |
| 2025-03-03 | 5.850 | 5.990 | 5.770 | 5.780 | 5.739 | 5,124,400 |
| 2025-02-28 | 6.010 | 6.020 | 5.830 | 5.850 | 5.809 | 3,955,933 |
| 2025-02-27 | 5.970 | 6.080 | 5.860 | 6.010 | 5.967 | 4,478,201 |
| 2025-02-26 | 5.920 | 6.020 | 5.890 | 5.990 | 5.948 | 4,047,401 |
| 2025-02-25 | 5.900 | 6.020 | 5.820 | 5.900 | 5.858 | 4,484,547 |
| 2025-02-24 | 5.770 | 6.060 | 5.660 | 5.920 | 5.878 | 7,986,374 |
| 2025-02-21 | 5.920 | 5.940 | 5.710 | 5.780 | 5.739 | 5,543,127 |
| 2025-02-20 | 5.900 | 5.950 | 5.830 | 5.900 | 5.858 | 2,928,700 |
| 2025-02-19 | 5.800 | 5.960 | 5.780 | 5.890 | 5.848 | 4,513,100 |
| 2025-02-18 | 6.000 | 6.050 | 5.780 | 5.810 | 5.769 | 5,809,400 |
| 2025-02-17 | 5.830 | 6.090 | 5.790 | 5.950 | 5.908 | 8,402,000 |
| 2025-02-14 | 5.930 | 5.950 | 5.740 | 5.780 | 5.739 | 5,286,200 |
| 2025-02-13 | 6.090 | 6.120 | 5.910 | 5.930 | 5.888 | 6,621,600 |
| 2025-02-12 | 6.220 | 6.250 | 5.990 | 6.060 | 6.017 | 6,698,601 |
| 2025-02-11 | 6.390 | 6.430 | 6.080 | 6.140 | 6.096 | 7,565,400 |
| 2025-02-10 | 6.050 | 6.350 | 6.030 | 6.350 | 6.305 | 9,848,249 |
| 2025-02-07 | 5.940 | 6.100 | 5.890 | 5.950 | 5.908 | 8,411,302 |
| 2025-02-06 | 6.040 | 6.080 | 5.800 | 5.910 | 5.868 | 8,446,882 |
| 2025-02-05 | 6.320 | 6.380 | 5.850 | 5.890 | 5.848 | 16,533,528 |
| 2025-01-27 | 5.290 | 6.110 | 5.290 | 6.110 | 6.067 | 15,625,970 |
| 2025-01-24 | 6.010 | 6.170 | 5.550 | 5.550 | 5.511 | 18,793,318 |
| 2025-01-23 | 6.860 | 6.990 | 6.170 | 6.170 | 6.126 | 11,015,081 |
| 2025-01-22 | 6.560 | 6.860 | 6.320 | 6.850 | 6.801 | 6,566,600 |
| 2025-01-21 | 6.980 | 6.990 | 6.450 | 6.560 | 6.513 | 5,166,451 |
| 2025-01-20 | 6.950 | 7.070 | 6.650 | 6.720 | 6.672 | 5,910,225 |
| 2025-01-17 | 7.160 | 7.160 | 6.850 | 6.940 | 6.891 | 5,779,200 |
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.