Royal Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.500 | 2.580 | 2.440 | 2.550 | 2.550 | 9,552,800 |
| 2024-07-24 | 2.570 | 2.580 | 2.510 | 2.520 | 2.520 | 9,080,700 |
| 2024-07-23 | 2.640 | 2.680 | 2.570 | 2.570 | 2.570 | 9,516,400 |
| 2024-07-22 | 2.630 | 2.650 | 2.600 | 2.630 | 2.630 | 7,584,234 |
| 2024-07-19 | 2.650 | 2.660 | 2.590 | 2.640 | 2.640 | 6,585,500 |
| 2024-07-18 | 2.640 | 2.670 | 2.570 | 2.650 | 2.650 | 6,510,200 |
| 2024-07-17 | 2.660 | 2.680 | 2.620 | 2.640 | 2.640 | 7,194,600 |
| 2024-07-16 | 2.660 | 2.680 | 2.610 | 2.630 | 2.630 | 8,420,800 |
| 2024-07-15 | 2.740 | 2.760 | 2.640 | 2.680 | 2.680 | 7,940,100 |
| 2024-07-12 | 2.760 | 2.800 | 2.710 | 2.720 | 2.720 | 9,162,400 |
| 2024-07-11 | 2.640 | 2.770 | 2.640 | 2.750 | 2.750 | 14,658,460 |
| 2024-07-10 | 2.570 | 2.670 | 2.550 | 2.600 | 2.600 | 10,680,944 |
| 2024-07-09 | 2.700 | 2.710 | 2.580 | 2.670 | 2.670 | 10,161,081 |
| 2024-07-08 | 2.770 | 2.780 | 2.650 | 2.680 | 2.680 | 11,845,085 |
| 2024-07-05 | 2.740 | 2.790 | 2.660 | 2.780 | 2.780 | 10,490,704 |
| 2024-07-04 | 2.850 | 2.880 | 2.710 | 2.720 | 2.720 | 14,750,314 |
| 2024-07-03 | 2.850 | 2.920 | 2.820 | 2.880 | 2.880 | 12,078,800 |
| 2024-07-02 | 2.760 | 2.840 | 2.720 | 2.820 | 2.820 | 12,540,197 |
| 2024-07-01 | 2.730 | 2.760 | 2.680 | 2.750 | 2.750 | 9,937,995 |
| 2024-06-28 | 2.750 | 2.790 | 2.700 | 2.710 | 2.710 | 10,377,899 |
| 2024-06-27 | 2.830 | 2.860 | 2.750 | 2.750 | 2.750 | 11,189,500 |
| 2024-06-26 | 2.780 | 2.840 | 2.740 | 2.830 | 2.830 | 11,929,488 |
| 2024-06-25 | 2.730 | 2.820 | 2.710 | 2.780 | 2.780 | 10,126,080 |
| 2024-06-24 | 2.850 | 2.860 | 2.730 | 2.750 | 2.750 | 10,816,900 |
| 2024-06-21 | 2.880 | 2.910 | 2.840 | 2.850 | 2.850 | 6,851,500 |
| 2024-06-20 | 2.940 | 2.960 | 2.860 | 2.870 | 2.870 | 10,497,600 |
| 2024-06-19 | 2.990 | 3.010 | 2.930 | 2.940 | 2.940 | 10,023,000 |
| 2024-06-18 | 2.970 | 3.020 | 2.960 | 2.980 | 2.980 | 10,480,266 |
| 2024-06-17 | 3.020 | 3.030 | 2.950 | 2.970 | 2.970 | 7,952,000 |
| 2024-06-14 | 2.980 | 3.040 | 2.940 | 3.010 | 3.010 | 8,494,400 |
| 2024-06-13 | 3.060 | 3.100 | 2.990 | 3.010 | 3.010 | 13,778,700 |
| 2024-06-12 | 2.980 | 3.160 | 2.980 | 3.080 | 3.080 | 19,312,260 |
| 2024-06-11 | 3.010 | 3.030 | 2.890 | 2.970 | 2.970 | 13,852,745 |
| 2024-06-07 | 2.880 | 3.020 | 2.840 | 3.010 | 3.010 | 24,403,798 |
| 2024-06-06 | 3.010 | 3.050 | 2.770 | 2.830 | 2.830 | 32,034,924 |
| 2024-06-05 | 3.040 | 3.090 | 2.990 | 3.000 | 3.000 | 20,466,777 |
| 2024-06-04 | 3.260 | 3.270 | 3.040 | 3.110 | 3.110 | 30,971,718 |
| 2024-06-03 | 3.420 | 3.420 | 3.230 | 3.280 | 3.280 | 17,809,465 |
| 2024-05-31 | 3.410 | 3.440 | 3.380 | 3.400 | 3.400 | 8,777,659 |
| 2024-05-30 | 3.500 | 3.500 | 3.380 | 3.400 | 3.400 | 14,213,100 |
| 2024-05-29 | 3.420 | 3.540 | 3.420 | 3.500 | 3.500 | 12,424,885 |
| 2024-05-28 | 3.490 | 3.540 | 3.450 | 3.450 | 3.450 | 11,216,260 |
| 2024-05-27 | 3.590 | 3.600 | 3.470 | 3.510 | 3.510 | 14,759,300 |
| 2024-05-24 | 3.560 | 3.690 | 3.560 | 3.570 | 3.570 | 19,133,500 |
| 2024-05-23 | 3.710 | 3.730 | 3.530 | 3.550 | 3.550 | 25,001,369 |
| 2024-05-22 | 3.630 | 3.860 | 3.610 | 3.730 | 3.730 | 42,791,857 |
| 2024-05-21 | 3.730 | 3.790 | 3.730 | 3.730 | 3.730 | 32,010,000 |
| 2024-05-20 | 4.140 | 4.200 | 4.110 | 4.140 | 4.140 | 11,714,600 |
| 2024-05-17 | 4.090 | 4.160 | 4.080 | 4.130 | 4.130 | 8,956,800 |
| 2024-05-16 | 4.080 | 4.140 | 4.060 | 4.110 | 4.110 | 7,698,100 |
| 2024-05-15 | 4.130 | 4.130 | 4.060 | 4.060 | 4.060 | 5,842,000 |
| 2024-05-14 | 4.070 | 4.140 | 4.050 | 4.130 | 4.130 | 7,983,300 |
| 2024-05-13 | 4.150 | 4.150 | 4.050 | 4.070 | 4.070 | 9,520,409 |
| 2024-05-10 | 4.220 | 4.230 | 4.150 | 4.180 | 4.180 | 7,195,567 |
| 2024-05-09 | 4.160 | 4.240 | 4.160 | 4.200 | 4.200 | 8,239,180 |
| 2024-05-08 | 4.210 | 4.220 | 4.140 | 4.150 | 4.150 | 9,412,590 |
| 2024-05-07 | 4.250 | 4.280 | 4.200 | 4.220 | 4.220 | 10,695,167 |
| 2024-05-06 | 4.180 | 4.260 | 4.170 | 4.260 | 4.260 | 15,650,989 |
| 2024-04-30 | 4.120 | 4.200 | 4.060 | 4.130 | 4.130 | 12,940,912 |
| 2024-04-29 | 4.010 | 4.170 | 4.000 | 4.150 | 4.150 | 18,414,512 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-08-18 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.