Rongfeng Holding Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	19.150	19.640	18.610	18.610	18.610	6,011,400
2026-10-16	19.350	22.100	18.360	20.680	20.680	13,803,301
2026-10-15	22.010	22.100	20.360	20.360	20.360	2,429,800
2026-10-14	22.620	22.620	22.620	22.620	22.620	2,074,000
2026-10-13	20.560	20.560	20.560	20.560	20.560	899,700
2026-10-09	18.690	18.690	18.690	18.690	18.690	0
2026-10-08	18.690	18.690	18.690	18.690	18.690	0
2026-09-30	16.950	18.700	16.600	18.690	18.690	8,295,701
2026-09-29	17.400	17.490	17.000	17.000	17.000	3,817,300
2026-09-28	18.350	18.500	17.180	17.180	17.180	6,215,360
2026-09-24	17.130	19.000	17.070	18.350	18.350	9,243,471
2026-09-23	17.100	18.350	16.900	17.440	17.440	8,133,690
2026-09-22	19.160	19.160	17.420	17.420	17.420	11,299,300
2026-09-21	20.950	20.950	18.980	19.350	19.350	8,252,508
2026-09-18	21.300	21.340	20.770	21.040	21.040	3,817,300
2026-09-17	21.100	21.460	20.760	21.020	21.020	2,679,700
2026-09-16	20.900	21.160	20.780	21.100	21.100	2,080,099
2026-09-15	20.800	21.350	20.300	21.050	21.050	2,729,215
2026-09-14	20.830	21.290	20.760	20.760	20.760	1,661,715
2026-09-11	20.850	20.970	20.150	20.830	20.830	1,757,500
2026-09-10	21.270	21.340	20.600	20.790	20.790	1,837,200
2026-09-09	21.610	21.960	21.230	21.270	21.270	1,267,160
2026-09-08	21.000	22.240	21.000	21.710	21.710	1,198,899
2026-09-07	22.290	22.290	21.350	21.680	21.680	1,692,100
2026-09-04	22.380	22.720	21.680	21.750	21.750	2,260,200
2026-09-03	21.720	22.790	21.720	22.370	22.370	2,129,260
2026-09-02	22.990	22.990	21.730	21.760	21.760	2,878,300
2026-09-01	23.000	23.500	22.550	22.600	22.600	2,925,480
2026-08-31	22.960	23.830	22.500	23.010	23.010	5,867,180
2026-08-28	22.890	22.890	22.450	22.700	22.700	3,249,100
2026-08-27	23.060	23.360	22.440	22.660	22.660	2,611,680
2026-08-26	22.680	23.400	22.400	23.050	23.050	3,749,100
2026-08-25	22.030	23.000	21.600	22.700	22.700	3,240,100
2026-08-24	22.220	23.200	21.740	22.030	22.030	4,087,400
2026-08-21	21.600	22.640	21.600	22.220	22.220	3,218,500
2026-08-20	22.110	22.500	21.960	22.240	22.240	2,787,500
2026-08-19	22.290	22.710	21.750	21.870	21.870	3,822,600
2026-08-18	23.700	24.260	22.550	22.760	22.760	6,223,600
2026-08-17	22.680	23.350	21.590	23.240	23.240	7,316,400
2026-08-14	23.820	24.030	22.220	23.120	23.120	12,516,696
2026-08-13	21.890	24.080	21.880	24.060	24.060	13,404,777
2026-08-12	21.310	22.740	21.130	21.890	21.890	8,612,400
2026-08-11	21.090	21.880	20.120	21.310	21.310	5,531,100
2026-08-10	19.990	21.560	19.600	21.090	21.090	7,089,467
2026-08-07	20.320	20.680	19.090	19.600	19.600	4,253,500
2026-08-06	19.720	20.150	19.310	19.740	19.740	2,018,210
2026-08-05	19.200	19.860	19.030	19.760	19.760	2,744,403
2026-08-04	18.820	19.500	18.540	19.210	19.210	2,875,703
2026-08-03	19.050	19.350	18.500	18.820	18.820	2,325,800
2026-07-31	19.300	19.950	19.030	19.350	19.350	3,863,136
2026-07-30	20.860	20.870	18.310	19.010	19.010	7,597,309
2026-07-29	18.580	20.300	18.300	20.300	20.300	6,355,500
2026-07-28	18.950	19.470	18.430	18.450	18.450	7,288,103
2026-07-27	17.670	19.440	17.110	19.020	19.020	9,726,803
2026-07-24	17.120	17.670	15.910	17.670	17.670	6,716,003
2026-07-23	14.600	16.060	14.150	16.060	16.060	4,129,903
2026-07-22	15.270	15.650	14.260	14.600	14.600	5,036,888
2026-07-21	15.790	15.890	14.210	15.030	15.030	7,140,103
2026-07-20	17.980	17.980	15.790	15.790	15.790	6,234,600
2026-07-17	18.010	18.650	17.360	17.540	17.540	4,414,004

Page 1 of 2 · 120 trading daysOlder →

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.