Royal Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.950 | 4.150 | 3.930 | 4.050 | 4.050 | 17,088,530 |
| 2024-04-25 | 4.010 | 4.040 | 3.950 | 4.020 | 4.020 | 18,086,398 |
| 2024-04-24 | 3.920 | 4.220 | 3.880 | 4.050 | 4.050 | 22,740,431 |
| 2024-04-23 | 3.860 | 3.940 | 3.830 | 3.920 | 3.920 | 9,841,647 |
| 2024-04-22 | 3.810 | 3.870 | 3.700 | 3.840 | 3.840 | 9,897,408 |
| 2024-04-19 | 3.860 | 3.890 | 3.780 | 3.810 | 3.810 | 10,405,900 |
| 2024-04-18 | 3.950 | 3.970 | 3.840 | 3.880 | 3.880 | 13,796,241 |
| 2024-04-17 | 3.690 | 4.000 | 3.690 | 3.930 | 3.930 | 21,779,057 |
| 2024-04-16 | 4.030 | 4.030 | 3.630 | 3.640 | 3.640 | 20,701,935 |
| 2024-04-15 | 4.210 | 4.240 | 3.940 | 4.020 | 4.020 | 20,447,846 |
| 2024-04-12 | 4.310 | 4.380 | 4.210 | 4.220 | 4.220 | 13,944,000 |
| 2024-04-11 | 4.350 | 4.390 | 4.260 | 4.310 | 4.310 | 15,997,800 |
| 2024-04-10 | 4.470 | 4.510 | 4.300 | 4.390 | 4.390 | 29,878,013 |
| 2024-04-09 | 4.660 | 4.680 | 4.550 | 4.610 | 4.610 | 25,756,315 |
| 2024-04-08 | 4.570 | 4.730 | 4.470 | 4.670 | 4.670 | 36,431,484 |
| 2024-04-03 | 4.560 | 4.600 | 4.450 | 4.580 | 4.580 | 16,441,686 |
| 2024-04-02 | 4.590 | 4.610 | 4.480 | 4.560 | 4.560 | 13,544,306 |
| 2024-04-01 | 4.380 | 4.580 | 4.380 | 4.580 | 4.580 | 18,664,128 |
| 2024-03-29 | 4.370 | 4.430 | 4.300 | 4.360 | 4.360 | 9,112,700 |
| 2024-03-28 | 4.300 | 4.470 | 4.290 | 4.390 | 4.390 | 17,500,528 |
| 2024-03-27 | 4.500 | 4.590 | 4.330 | 4.330 | 4.330 | 20,744,300 |
| 2024-03-26 | 4.490 | 4.580 | 4.410 | 4.510 | 4.510 | 14,638,800 |
| 2024-03-25 | 4.640 | 4.660 | 4.480 | 4.490 | 4.490 | 14,029,772 |
| 2024-03-22 | 4.820 | 4.830 | 4.620 | 4.650 | 4.650 | 16,862,231 |
| 2024-03-21 | 4.760 | 4.850 | 4.660 | 4.820 | 4.820 | 21,768,605 |
| 2024-03-20 | 4.700 | 4.760 | 4.650 | 4.760 | 4.760 | 15,941,692 |
| 2024-03-19 | 4.630 | 4.730 | 4.610 | 4.680 | 4.680 | 19,029,072 |
| 2024-03-18 | 4.570 | 4.640 | 4.540 | 4.630 | 4.630 | 14,235,700 |
| 2024-03-15 | 4.500 | 4.570 | 4.500 | 4.570 | 4.570 | 11,496,841 |
| 2024-03-14 | 4.540 | 4.600 | 4.450 | 4.510 | 4.510 | 13,243,500 |
| 2024-03-13 | 4.620 | 4.630 | 4.520 | 4.540 | 4.540 | 15,109,100 |
| 2024-03-12 | 4.520 | 4.620 | 4.480 | 4.620 | 4.620 | 20,327,878 |
| 2024-03-11 | 4.330 | 4.540 | 4.320 | 4.510 | 4.510 | 21,156,999 |
| 2024-03-08 | 4.330 | 4.380 | 4.260 | 4.330 | 4.330 | 9,825,360 |
| 2024-03-07 | 4.350 | 4.440 | 4.300 | 4.320 | 4.320 | 13,862,937 |
| 2024-03-06 | 4.250 | 4.390 | 4.240 | 4.350 | 4.350 | 11,946,903 |
| 2024-03-05 | 4.380 | 4.400 | 4.250 | 4.270 | 4.270 | 14,584,803 |
| 2024-03-04 | 4.440 | 4.470 | 4.340 | 4.410 | 4.410 | 12,331,900 |
| 2024-03-01 | 4.480 | 4.500 | 4.390 | 4.450 | 4.450 | 16,744,200 |
| 2024-02-29 | 4.310 | 4.460 | 4.260 | 4.450 | 4.450 | 21,048,524 |
| 2024-02-28 | 4.660 | 4.840 | 4.290 | 4.320 | 4.320 | 35,283,694 |
| 2024-02-27 | 4.470 | 4.670 | 4.430 | 4.670 | 4.670 | 17,981,295 |
| 2024-02-26 | 4.450 | 4.580 | 4.400 | 4.500 | 4.500 | 22,071,247 |
| 2024-02-23 | 4.300 | 4.430 | 4.300 | 4.410 | 4.410 | 18,930,921 |
| 2024-02-22 | 4.140 | 4.290 | 4.140 | 4.280 | 4.280 | 15,987,547 |
| 2024-02-21 | 4.050 | 4.290 | 4.010 | 4.180 | 4.180 | 20,153,352 |
| 2024-02-20 | 4.070 | 4.110 | 3.990 | 4.080 | 4.080 | 14,390,911 |
| 2024-02-19 | 4.040 | 4.120 | 3.960 | 4.080 | 4.080 | 21,783,460 |
| 2024-02-08 | 3.610 | 3.940 | 3.600 | 3.940 | 3.940 | 26,291,159 |
| 2024-02-07 | 3.680 | 3.770 | 3.510 | 3.590 | 3.590 | 22,326,113 |
| 2024-02-06 | 3.500 | 3.800 | 3.280 | 3.680 | 3.680 | 30,749,356 |
| 2024-02-05 | 3.980 | 4.010 | 3.630 | 3.630 | 3.630 | 29,441,378 |
| 2024-02-02 | 4.300 | 4.350 | 3.870 | 4.030 | 4.030 | 47,414,822 |
| 2024-02-01 | 4.430 | 4.430 | 4.230 | 4.300 | 4.300 | 33,195,581 |
| 2024-01-31 | 4.920 | 4.940 | 4.490 | 4.490 | 4.490 | 27,418,663 |
| 2024-01-30 | 5.000 | 5.080 | 4.880 | 4.990 | 4.990 | 11,461,254 |
| 2024-01-29 | 5.200 | 5.250 | 5.030 | 5.050 | 5.050 | 13,214,181 |
| 2024-01-26 | 5.250 | 5.320 | 5.170 | 5.190 | 5.190 | 15,405,459 |
| 2024-01-25 | 5.120 | 5.290 | 5.050 | 5.290 | 5.290 | 19,982,369 |
| 2024-01-24 | 5.100 | 5.210 | 4.950 | 5.180 | 5.180 | 20,351,261 |
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.