Royal Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 8.900 | 9.340 | 8.630 | 8.850 | 8.850 | 95,252,354 |
| 2023-02-01 | 9.150 | 9.400 | 8.700 | 9.080 | 9.080 | 137,003,702 |
| 2023-01-31 | 8.720 | 9.340 | 8.670 | 9.060 | 9.060 | 89,302,992 |
| 2023-01-30 | 8.470 | 8.830 | 8.360 | 8.650 | 8.650 | 67,213,761 |
| 2023-01-20 | 8.320 | 8.400 | 8.200 | 8.330 | 8.330 | 42,358,423 |
| 2023-01-19 | 8.360 | 8.480 | 8.180 | 8.300 | 8.300 | 59,761,445 |
| 2023-01-18 | 8.650 | 8.850 | 8.370 | 8.430 | 8.430 | 73,984,408 |
| 2023-01-17 | 8.200 | 9.030 | 8.130 | 8.600 | 8.600 | 129,356,278 |
| 2023-01-16 | 7.960 | 8.250 | 7.920 | 8.210 | 8.210 | 92,322,085 |
| 2023-01-13 | 8.040 | 8.130 | 7.840 | 7.960 | 7.960 | 79,649,973 |
| 2023-01-12 | 8.080 | 8.360 | 7.920 | 8.100 | 8.100 | 147,279,252 |
| 2023-01-11 | 7.230 | 8.000 | 7.230 | 8.000 | 8.000 | 105,486,640 |
| 2023-01-10 | 7.390 | 7.470 | 7.200 | 7.270 | 7.270 | 41,116,343 |
| 2023-01-09 | 7.480 | 7.600 | 7.360 | 7.430 | 7.430 | 38,744,728 |
| 2023-01-06 | 7.360 | 7.710 | 7.320 | 7.580 | 7.580 | 66,164,609 |
| 2023-01-05 | 7.550 | 7.570 | 7.310 | 7.360 | 7.360 | 47,770,994 |
| 2023-01-04 | 7.650 | 7.740 | 7.510 | 7.550 | 7.550 | 39,508,566 |
| 2023-01-03 | 7.630 | 7.710 | 7.490 | 7.680 | 7.680 | 40,046,591 |
| 2022-12-30 | 7.600 | 7.700 | 7.360 | 7.630 | 7.630 | 49,481,741 |
| 2022-12-29 | 7.790 | 7.830 | 7.560 | 7.630 | 7.630 | 57,218,012 |
| 2022-12-28 | 7.800 | 8.100 | 7.640 | 7.900 | 7.900 | 82,512,752 |
| 2022-12-27 | 7.910 | 8.000 | 7.770 | 7.790 | 7.790 | 60,818,888 |
| 2022-12-26 | 7.480 | 8.180 | 7.480 | 7.910 | 7.910 | 71,856,752 |
| 2022-12-23 | 7.780 | 7.850 | 7.500 | 7.570 | 7.570 | 40,300,693 |
| 2022-12-22 | 7.800 | 8.000 | 7.600 | 7.880 | 7.880 | 62,945,639 |
| 2022-12-21 | 7.750 | 8.070 | 7.750 | 7.800 | 7.800 | 60,287,326 |
| 2022-12-20 | 7.510 | 7.850 | 7.240 | 7.850 | 7.850 | 61,972,780 |
| 2022-12-19 | 7.590 | 7.940 | 7.510 | 7.590 | 7.590 | 37,288,762 |
| 2022-12-16 | 7.560 | 7.730 | 7.510 | 7.580 | 7.580 | 35,994,717 |
| 2022-12-15 | 7.980 | 8.030 | 7.640 | 7.640 | 7.640 | 66,155,792 |
| 2022-12-14 | 7.720 | 8.240 | 7.700 | 8.050 | 8.050 | 78,424,994 |
| 2022-12-13 | 8.000 | 8.040 | 7.750 | 7.860 | 7.860 | 60,654,126 |
| 2022-12-12 | 8.100 | 8.160 | 7.800 | 7.910 | 7.910 | 79,197,012 |
| 2022-12-09 | 7.800 | 8.200 | 7.670 | 8.000 | 8.000 | 104,176,956 |
| 2022-12-08 | 7.510 | 8.000 | 7.390 | 7.910 | 7.910 | 120,792,129 |
| 2022-12-07 | 7.150 | 7.900 | 7.140 | 7.720 | 7.720 | 129,984,537 |
| 2022-12-06 | 7.170 | 7.300 | 7.100 | 7.190 | 7.190 | 48,117,200 |
| 2022-12-05 | 7.400 | 7.400 | 7.110 | 7.200 | 7.200 | 65,400,696 |
| 2022-12-02 | 7.580 | 7.750 | 7.330 | 7.350 | 7.350 | 141,142,049 |
| 2022-12-01 | 6.860 | 7.500 | 6.860 | 7.500 | 7.500 | 98,450,094 |
| 2022-11-30 | 7.030 | 7.030 | 6.780 | 6.820 | 6.820 | 37,436,982 |
| 2022-11-29 | 7.030 | 7.070 | 6.940 | 6.980 | 6.980 | 32,813,575 |
| 2022-11-28 | 6.830 | 7.020 | 6.800 | 6.970 | 6.970 | 21,298,779 |
| 2022-11-25 | 7.210 | 7.210 | 6.910 | 6.910 | 6.910 | 30,568,193 |
| 2022-11-24 | 7.180 | 7.260 | 7.070 | 7.190 | 7.190 | 35,862,531 |
| 2022-11-23 | 7.000 | 7.350 | 6.830 | 7.230 | 7.230 | 65,108,210 |
| 2022-11-22 | 7.220 | 7.270 | 6.880 | 6.990 | 6.990 | 48,779,511 |
| 2022-11-21 | 7.360 | 7.360 | 7.030 | 7.220 | 7.220 | 51,502,167 |
| 2022-11-18 | 7.410 | 7.560 | 7.200 | 7.320 | 7.320 | 51,445,365 |
| 2022-11-17 | 7.550 | 7.560 | 7.220 | 7.330 | 7.330 | 40,464,329 |
| 2022-11-16 | 7.510 | 7.690 | 7.480 | 7.500 | 7.500 | 48,108,541 |
| 2022-11-15 | 7.350 | 7.570 | 7.310 | 7.510 | 7.510 | 46,370,677 |
| 2022-11-14 | 7.600 | 7.670 | 7.220 | 7.270 | 7.270 | 54,717,068 |
| 2022-11-11 | 7.910 | 7.950 | 7.630 | 7.660 | 7.660 | 67,382,460 |
| 2022-11-10 | 7.710 | 7.830 | 7.600 | 7.680 | 7.680 | 53,044,292 |
| 2022-11-09 | 7.820 | 8.060 | 7.620 | 7.780 | 7.780 | 74,845,346 |
| 2022-11-08 | 7.950 | 7.950 | 7.600 | 7.720 | 7.720 | 60,630,601 |
| 2022-11-07 | 7.900 | 8.050 | 7.810 | 7.960 | 7.960 | 77,127,078 |
| 2022-11-04 | 7.680 | 8.080 | 7.500 | 7.900 | 7.900 | 100,559,589 |
| 2022-11-03 | 7.360 | 7.950 | 7.360 | 7.580 | 7.580 | 73,556,705 |
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.