Royal Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 5.000 | 5.130 | 4.880 | 5.120 | 5.120 | 19,568,952 |
| 2024-01-22 | 5.500 | 5.530 | 5.020 | 5.050 | 5.050 | 34,295,384 |
| 2024-01-19 | 5.880 | 5.880 | 5.580 | 5.580 | 5.580 | 30,923,353 |
| 2024-01-18 | 6.600 | 6.660 | 5.900 | 5.900 | 5.900 | 62,089,708 |
| 2024-01-17 | 6.670 | 6.720 | 6.520 | 6.550 | 6.550 | 22,626,946 |
| 2024-01-16 | 6.460 | 6.700 | 6.460 | 6.700 | 6.700 | 37,474,775 |
| 2024-01-15 | 6.520 | 6.680 | 6.400 | 6.430 | 6.430 | 23,336,834 |
| 2024-01-12 | 6.500 | 6.700 | 6.440 | 6.650 | 6.650 | 45,725,847 |
| 2024-01-11 | 6.290 | 6.550 | 6.240 | 6.520 | 6.520 | 34,439,237 |
| 2024-01-10 | 6.030 | 6.320 | 5.950 | 6.300 | 6.300 | 24,049,300 |
| 2024-01-09 | 5.980 | 6.090 | 5.900 | 6.080 | 6.080 | 15,340,464 |
| 2024-01-08 | 6.120 | 6.130 | 5.980 | 5.980 | 5.980 | 12,424,900 |
| 2024-01-05 | 6.200 | 6.280 | 6.050 | 6.070 | 6.070 | 17,933,086 |
| 2024-01-04 | 6.150 | 6.250 | 6.050 | 6.240 | 6.240 | 15,661,500 |
| 2024-01-03 | 6.390 | 6.440 | 6.150 | 6.200 | 6.200 | 27,289,026 |
| 2024-01-02 | 6.430 | 6.560 | 6.350 | 6.440 | 6.440 | 19,084,890 |
| 2023-12-29 | 6.480 | 6.580 | 6.410 | 6.480 | 6.480 | 37,578,012 |
| 2023-12-28 | 6.600 | 6.700 | 6.350 | 6.580 | 6.580 | 55,416,954 |
| 2023-12-27 | 6.320 | 6.960 | 6.200 | 6.540 | 6.540 | 63,053,174 |
| 2023-12-26 | 6.440 | 6.440 | 6.300 | 6.380 | 6.380 | 16,224,950 |
| 2023-12-25 | 6.400 | 6.670 | 6.330 | 6.450 | 6.450 | 38,857,046 |
| 2023-12-22 | 6.380 | 6.480 | 6.330 | 6.380 | 6.380 | 25,737,707 |
| 2023-12-21 | 6.150 | 6.420 | 6.130 | 6.420 | 6.420 | 28,112,900 |
| 2023-12-20 | 6.270 | 6.310 | 6.170 | 6.180 | 6.180 | 19,136,600 |
| 2023-12-19 | 6.130 | 6.300 | 6.090 | 6.270 | 6.270 | 25,504,156 |
| 2023-12-18 | 6.290 | 6.390 | 6.060 | 6.110 | 6.110 | 32,272,072 |
| 2023-12-15 | 6.330 | 6.730 | 6.280 | 6.300 | 6.300 | 37,190,112 |
| 2023-12-14 | 6.350 | 6.480 | 6.290 | 6.350 | 6.350 | 37,097,135 |
| 2023-12-13 | 6.480 | 6.570 | 6.230 | 6.270 | 6.270 | 48,514,723 |
| 2023-12-12 | 6.290 | 6.520 | 6.260 | 6.480 | 6.480 | 63,894,880 |
| 2023-12-11 | 5.950 | 6.380 | 5.870 | 6.310 | 6.310 | 66,432,075 |
| 2023-12-08 | 6.010 | 6.060 | 5.940 | 5.950 | 5.950 | 28,408,269 |
| 2023-12-07 | 5.940 | 6.090 | 5.850 | 6.040 | 6.040 | 48,006,241 |
| 2023-12-06 | 5.760 | 5.970 | 5.710 | 5.950 | 5.950 | 49,702,639 |
| 2023-12-05 | 5.770 | 6.120 | 5.650 | 5.830 | 5.830 | 69,533,736 |
| 2023-12-04 | 5.710 | 5.790 | 5.630 | 5.780 | 5.780 | 17,943,700 |
| 2023-12-01 | 5.670 | 5.830 | 5.640 | 5.710 | 5.710 | 20,259,960 |
| 2023-11-30 | 5.720 | 5.750 | 5.600 | 5.690 | 5.690 | 13,519,167 |
| 2023-11-29 | 5.730 | 5.740 | 5.630 | 5.720 | 5.720 | 13,917,400 |
| 2023-11-28 | 5.750 | 5.810 | 5.710 | 5.740 | 5.740 | 14,677,089 |
| 2023-11-27 | 5.900 | 5.900 | 5.730 | 5.780 | 5.780 | 17,410,369 |
| 2023-11-24 | 5.830 | 5.880 | 5.780 | 5.840 | 5.840 | 17,105,662 |
| 2023-11-23 | 5.700 | 5.850 | 5.700 | 5.840 | 5.840 | 24,797,752 |
| 2023-11-22 | 5.710 | 5.830 | 5.650 | 5.730 | 5.730 | 33,733,608 |
| 2023-11-21 | 5.850 | 5.870 | 5.760 | 5.810 | 5.810 | 33,913,705 |
| 2023-11-20 | 5.870 | 5.910 | 5.770 | 5.900 | 5.900 | 37,647,139 |
| 2023-11-17 | 5.940 | 5.940 | 5.810 | 5.910 | 5.910 | 42,599,924 |
| 2023-11-16 | 6.200 | 6.200 | 5.880 | 5.930 | 5.930 | 87,265,702 |
| 2023-11-15 | 5.800 | 6.280 | 5.710 | 6.280 | 6.280 | 67,467,983 |
| 2023-11-14 | 5.620 | 5.750 | 5.600 | 5.710 | 5.710 | 13,878,924 |
| 2023-11-13 | 5.540 | 5.630 | 5.500 | 5.610 | 5.610 | 12,956,500 |
| 2023-11-10 | 5.560 | 5.570 | 5.450 | 5.490 | 5.490 | 12,281,320 |
| 2023-11-09 | 5.450 | 5.790 | 5.410 | 5.560 | 5.560 | 31,996,948 |
| 2023-11-08 | 5.440 | 5.450 | 5.370 | 5.440 | 5.440 | 8,174,443 |
| 2023-11-07 | 5.490 | 5.490 | 5.380 | 5.440 | 5.440 | 9,096,711 |
| 2023-11-06 | 5.450 | 5.520 | 5.430 | 5.470 | 5.470 | 9,696,800 |
| 2023-11-03 | 5.260 | 5.400 | 5.240 | 5.400 | 5.400 | 12,251,495 |
| 2023-11-02 | 5.300 | 5.320 | 5.230 | 5.240 | 5.240 | 7,302,399 |
| 2023-11-01 | 5.330 | 5.360 | 5.270 | 5.300 | 5.300 | 7,381,998 |
| 2023-10-31 | 5.480 | 5.480 | 5.240 | 5.290 | 5.290 | 18,022,214 |
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.