Rongfeng Holding Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 7.190 | 7.230 | 7.030 | 7.100 | 7.050 | 4,970,200 |
| 2025-01-15 | 7.350 | 7.380 | 7.100 | 7.120 | 7.070 | 4,676,400 |
| 2025-01-14 | 7.180 | 7.300 | 7.060 | 7.250 | 7.199 | 6,196,800 |
| 2025-01-13 | 7.180 | 7.200 | 6.740 | 7.020 | 6.970 | 6,121,881 |
| 2025-01-10 | 7.380 | 7.710 | 7.040 | 7.080 | 7.030 | 10,835,957 |
| 2025-01-09 | 6.820 | 7.390 | 6.650 | 7.390 | 7.338 | 11,199,900 |
| 2025-01-08 | 6.700 | 7.040 | 6.370 | 6.720 | 6.672 | 14,714,784 |
| 2025-01-07 | 5.970 | 6.510 | 5.970 | 6.510 | 6.464 | 4,316,846 |
| 2025-01-06 | 6.020 | 6.040 | 5.730 | 5.920 | 5.878 | 5,860,300 |
| 2025-01-03 | 6.430 | 6.480 | 5.980 | 6.070 | 6.027 | 6,071,600 |
| 2025-01-02 | 6.470 | 6.650 | 6.230 | 6.430 | 6.384 | 6,679,558 |
| 2024-12-31 | 6.700 | 6.840 | 6.420 | 6.430 | 6.384 | 5,897,200 |
| 2024-12-30 | 6.980 | 6.980 | 6.480 | 6.630 | 6.583 | 5,598,600 |
| 2024-12-27 | 6.850 | 7.060 | 6.790 | 6.950 | 6.901 | 4,288,138 |
| 2024-12-26 | 6.860 | 7.040 | 6.710 | 6.790 | 6.742 | 5,716,600 |
| 2024-12-25 | 7.130 | 7.190 | 6.710 | 6.860 | 6.811 | 5,558,721 |
| 2024-12-24 | 7.360 | 7.540 | 6.940 | 7.150 | 7.099 | 8,925,359 |
| 2024-12-23 | 8.270 | 8.300 | 7.660 | 7.660 | 7.606 | 8,131,038 |
| 2024-12-20 | 8.510 | 8.600 | 8.440 | 8.510 | 8.450 | 3,171,152 |
| 2024-12-19 | 8.640 | 8.660 | 8.380 | 8.510 | 8.450 | 3,128,173 |
| 2024-12-18 | 8.720 | 8.910 | 8.380 | 8.670 | 8.609 | 3,852,392 |
| 2024-12-17 | 9.500 | 9.590 | 8.700 | 8.740 | 8.678 | 4,856,892 |
| 2024-12-16 | 9.400 | 9.720 | 9.320 | 9.490 | 9.423 | 3,615,768 |
| 2024-12-13 | 9.820 | 9.880 | 9.370 | 9.390 | 9.323 | 3,489,472 |
| 2024-12-12 | 9.590 | 9.850 | 9.330 | 9.820 | 9.750 | 5,476,241 |
| 2024-12-11 | 9.160 | 9.600 | 9.140 | 9.420 | 9.353 | 4,134,424 |
| 2024-12-10 | 9.500 | 9.500 | 9.100 | 9.180 | 9.115 | 5,734,251 |
| 2024-12-09 | 9.240 | 9.400 | 8.930 | 9.070 | 9.006 | 3,864,060 |
| 2024-12-06 | 9.350 | 9.430 | 9.080 | 9.240 | 9.174 | 4,116,801 |
| 2024-12-05 | 9.310 | 9.650 | 9.020 | 9.350 | 9.284 | 5,845,111 |
| 2024-12-04 | 9.240 | 9.700 | 9.130 | 9.380 | 9.313 | 7,844,601 |
| 2024-12-03 | 9.320 | 9.560 | 9.130 | 9.230 | 9.165 | 3,853,201 |
| 2024-12-02 | 9.180 | 9.380 | 9.100 | 9.320 | 9.254 | 3,229,438 |
| 2024-11-29 | 9.020 | 9.250 | 8.820 | 9.130 | 9.065 | 3,351,803 |
| 2024-11-28 | 8.800 | 9.150 | 8.800 | 9.000 | 8.936 | 3,392,901 |
| 2024-11-27 | 8.730 | 8.840 | 8.370 | 8.840 | 8.777 | 3,175,600 |
| 2024-11-26 | 8.800 | 8.970 | 8.720 | 8.770 | 8.708 | 2,622,100 |
| 2024-11-25 | 8.600 | 8.990 | 8.500 | 8.830 | 8.767 | 4,247,901 |
| 2024-11-22 | 9.000 | 9.000 | 8.410 | 8.430 | 8.370 | 3,285,700 |
| 2024-11-21 | 8.930 | 9.060 | 8.770 | 8.890 | 8.827 | 3,220,296 |
| 2024-11-20 | 8.700 | 8.940 | 8.490 | 8.940 | 8.877 | 4,077,800 |
| 2024-11-19 | 8.740 | 8.840 | 8.320 | 8.760 | 8.698 | 5,646,946 |
| 2024-11-18 | 9.340 | 9.340 | 8.660 | 8.760 | 8.698 | 4,588,560 |
| 2024-11-15 | 9.620 | 9.730 | 9.110 | 9.160 | 9.095 | 3,711,100 |
| 2024-11-14 | 10.110 | 10.320 | 9.650 | 9.700 | 9.631 | 3,852,651 |
| 2024-11-13 | 9.880 | 9.980 | 9.500 | 9.970 | 9.899 | 4,353,100 |
| 2024-11-12 | 10.250 | 10.400 | 9.670 | 9.800 | 9.730 | 7,149,331 |
| 2024-11-11 | 9.500 | 10.200 | 9.200 | 10.150 | 10.078 | 10,429,301 |
| 2024-11-08 | 9.980 | 10.050 | 9.280 | 9.420 | 9.353 | 11,232,800 |
| 2024-11-07 | 10.830 | 10.830 | 9.730 | 9.840 | 9.770 | 16,335,706 |
| 2024-11-06 | 9.690 | 10.440 | 9.530 | 10.230 | 10.157 | 18,409,523 |
| 2024-11-05 | 8.810 | 9.690 | 8.810 | 9.690 | 9.621 | 6,867,538 |
| 2024-11-04 | 8.290 | 9.030 | 8.010 | 8.810 | 8.748 | 15,392,760 |
| 2024-11-01 | 8.410 | 9.260 | 8.380 | 8.440 | 8.380 | 15,846,821 |
| 2024-10-31 | 8.620 | 8.750 | 8.160 | 8.530 | 8.469 | 17,501,797 |
| 2024-10-30 | 9.310 | 9.700 | 8.510 | 8.700 | 8.638 | 29,112,067 |
| 2024-10-29 | 8.280 | 9.140 | 8.240 | 9.140 | 9.075 | 23,924,578 |
| 2024-10-28 | 8.180 | 8.350 | 8.110 | 8.310 | 8.251 | 6,733,100 |
| 2024-10-25 | 7.880 | 8.200 | 7.880 | 8.060 | 8.003 | 6,064,000 |
| 2024-10-24 | 7.700 | 7.840 | 7.610 | 7.800 | 7.745 | 4,863,776 |
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.