Rongfeng Holding Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.700 | 7.840 | 7.610 | 7.800 | 7.745 | 4,863,776 |
| 2024-10-23 | 7.560 | 7.820 | 7.450 | 7.760 | 7.705 | 5,974,101 |
| 2024-10-22 | 7.380 | 7.790 | 7.310 | 7.560 | 7.506 | 5,374,581 |
| 2024-10-21 | 7.320 | 7.400 | 7.220 | 7.380 | 7.328 | 4,409,980 |
| 2024-10-18 | 7.220 | 7.410 | 7.080 | 7.310 | 7.258 | 6,494,876 |
| 2024-10-17 | 7.590 | 7.750 | 7.290 | 7.300 | 7.248 | 6,935,900 |
| 2024-10-16 | 7.310 | 8.060 | 7.310 | 7.580 | 7.526 | 8,650,800 |
| 2024-10-15 | 7.450 | 7.600 | 7.300 | 7.370 | 7.318 | 6,061,080 |
| 2024-10-14 | 7.550 | 7.710 | 7.210 | 7.460 | 7.407 | 8,180,177 |
| 2024-10-11 | 7.900 | 7.930 | 7.380 | 7.380 | 7.328 | 13,537,960 |
| 2024-10-10 | 7.490 | 8.200 | 7.210 | 8.200 | 8.142 | 18,421,784 |
| 2024-10-09 | 7.870 | 7.900 | 7.300 | 7.450 | 7.397 | 8,649,457 |
| 2024-10-08 | 8.550 | 8.550 | 7.500 | 8.110 | 8.052 | 16,920,177 |
| 2024-09-30 | 7.860 | 7.970 | 7.080 | 7.830 | 7.774 | 14,833,843 |
| 2024-09-27 | 7.260 | 7.450 | 7.090 | 7.310 | 7.258 | 10,639,900 |
| 2024-09-26 | 6.690 | 7.150 | 6.660 | 7.070 | 7.020 | 11,579,927 |
| 2024-09-25 | 6.640 | 7.100 | 6.610 | 6.790 | 6.742 | 9,160,166 |
| 2024-09-24 | 6.550 | 6.600 | 6.330 | 6.590 | 6.543 | 7,583,869 |
| 2024-09-23 | 6.650 | 6.650 | 6.410 | 6.440 | 6.394 | 7,529,051 |
| 2024-09-20 | 6.540 | 6.750 | 6.430 | 6.660 | 6.613 | 9,300,950 |
| 2024-09-19 | 6.500 | 6.680 | 6.390 | 6.640 | 6.593 | 9,430,501 |
| 2024-09-18 | 6.590 | 6.590 | 6.310 | 6.500 | 6.454 | 7,883,401 |
| 2024-09-13 | 6.510 | 6.700 | 6.390 | 6.590 | 6.543 | 11,551,273 |
| 2024-09-12 | 6.580 | 7.150 | 6.470 | 6.600 | 6.553 | 18,938,623 |
| 2024-09-11 | 6.220 | 6.900 | 6.190 | 6.900 | 6.851 | 12,852,201 |
| 2024-09-10 | 6.230 | 6.310 | 6.100 | 6.270 | 6.226 | 2,593,900 |
| 2024-09-09 | 6.080 | 6.350 | 5.960 | 6.230 | 6.186 | 4,235,790 |
| 2024-09-06 | 6.210 | 6.240 | 6.020 | 6.080 | 6.037 | 2,032,300 |
| 2024-09-05 | 5.960 | 6.190 | 5.960 | 6.180 | 6.136 | 2,058,200 |
| 2024-09-04 | 6.110 | 6.180 | 5.940 | 5.960 | 5.918 | 1,745,200 |
| 2024-09-03 | 6.100 | 6.220 | 6.040 | 6.100 | 6.057 | 1,062,100 |
| 2024-09-02 | 6.350 | 6.380 | 6.090 | 6.110 | 6.067 | 1,700,301 |
| 2024-08-30 | 6.270 | 6.350 | 6.000 | 6.220 | 6.176 | 1,724,100 |
| 2024-08-29 | 5.950 | 6.080 | 5.850 | 6.030 | 5.987 | 1,287,101 |
| 2024-08-28 | 5.930 | 6.130 | 5.790 | 5.950 | 5.908 | 1,813,600 |
| 2024-08-27 | 6.050 | 6.170 | 5.890 | 5.920 | 5.878 | 1,244,301 |
| 2024-08-26 | 6.100 | 6.220 | 5.850 | 6.050 | 6.007 | 1,857,800 |
| 2024-08-23 | 6.130 | 6.150 | 5.850 | 5.890 | 5.848 | 1,834,800 |
| 2024-08-22 | 6.340 | 6.350 | 6.100 | 6.190 | 6.146 | 1,158,300 |
| 2024-08-21 | 6.180 | 6.300 | 6.010 | 6.260 | 6.216 | 1,577,900 |
| 2024-08-20 | 6.270 | 6.330 | 6.090 | 6.150 | 6.106 | 1,433,900 |
| 2024-08-19 | 6.380 | 6.450 | 6.220 | 6.280 | 6.235 | 1,470,500 |
| 2024-08-16 | 6.550 | 6.560 | 6.370 | 6.390 | 6.345 | 1,072,900 |
| 2024-08-15 | 6.390 | 6.550 | 6.270 | 6.510 | 6.464 | 1,323,900 |
| 2024-08-14 | 6.380 | 6.450 | 6.330 | 6.380 | 6.335 | 1,328,900 |
| 2024-08-13 | 6.370 | 6.490 | 6.210 | 6.370 | 6.325 | 1,345,200 |
| 2024-08-12 | 6.520 | 6.560 | 6.250 | 6.320 | 6.275 | 2,403,400 |
| 2024-08-09 | 6.540 | 6.850 | 6.510 | 6.560 | 6.513 | 3,802,800 |
| 2024-08-08 | 6.480 | 6.580 | 6.310 | 6.490 | 6.444 | 1,973,300 |
| 2024-08-07 | 6.410 | 6.500 | 6.270 | 6.450 | 6.404 | 2,200,900 |
| 2024-08-06 | 6.270 | 6.420 | 6.110 | 6.360 | 6.315 | 2,523,600 |
| 2024-08-05 | 6.240 | 6.360 | 6.060 | 6.150 | 6.106 | 2,310,900 |
| 2024-08-02 | 6.360 | 6.440 | 6.200 | 6.240 | 6.196 | 1,824,800 |
| 2024-08-01 | 6.290 | 6.450 | 6.250 | 6.390 | 6.345 | 2,184,200 |
| 2024-07-31 | 6.300 | 6.380 | 6.200 | 6.290 | 6.245 | 3,545,204 |
| 2024-07-30 | 6.140 | 6.330 | 6.050 | 6.300 | 6.255 | 2,519,201 |
| 2024-07-29 | 5.940 | 6.180 | 5.850 | 6.140 | 6.096 | 2,864,901 |
| 2024-07-26 | 5.890 | 5.990 | 5.840 | 5.910 | 5.868 | 1,781,700 |
| 2024-07-25 | 5.710 | 6.140 | 5.610 | 5.850 | 5.809 | 3,166,300 |
| 2024-07-24 | 5.790 | 5.800 | 5.650 | 5.760 | 5.719 | 2,075,892 |
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.