Royal Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 6.660 | 6.940 | 6.500 | 6.540 | 6.540 | 28,519,887 |
| 2022-08-02 | 7.100 | 7.100 | 6.640 | 6.640 | 6.640 | 33,135,132 |
| 2022-08-01 | 7.080 | 7.200 | 6.950 | 7.120 | 7.120 | 16,457,140 |
| 2022-07-29 | 6.890 | 7.130 | 6.840 | 7.080 | 7.080 | 21,262,357 |
| 2022-07-28 | 6.910 | 6.940 | 6.850 | 6.890 | 6.890 | 11,452,503 |
| 2022-07-27 | 6.720 | 6.960 | 6.630 | 6.910 | 6.910 | 21,148,363 |
| 2022-07-26 | 6.530 | 6.730 | 6.470 | 6.660 | 6.660 | 14,375,394 |
| 2022-07-25 | 6.470 | 6.750 | 6.450 | 6.500 | 6.500 | 17,317,900 |
| 2022-07-22 | 6.530 | 6.600 | 6.350 | 6.420 | 6.420 | 15,481,900 |
| 2022-07-21 | 6.510 | 6.700 | 6.480 | 6.530 | 6.530 | 19,361,665 |
| 2022-07-20 | 6.470 | 6.520 | 6.370 | 6.490 | 6.490 | 16,998,183 |
| 2022-07-19 | 6.140 | 6.510 | 6.100 | 6.420 | 6.420 | 30,698,480 |
| 2022-07-18 | 6.130 | 6.250 | 6.090 | 6.140 | 6.140 | 21,983,781 |
| 2022-07-15 | 5.910 | 6.280 | 5.700 | 6.130 | 6.130 | 35,797,660 |
| 2022-07-14 | 5.620 | 5.850 | 5.590 | 5.820 | 5.820 | 12,105,363 |
| 2022-07-13 | 5.660 | 5.710 | 5.600 | 5.670 | 5.670 | 8,801,300 |
| 2022-07-12 | 5.850 | 5.850 | 5.640 | 5.660 | 5.660 | 13,079,760 |
| 2022-07-11 | 5.810 | 5.810 | 5.700 | 5.780 | 5.780 | 9,388,758 |
| 2022-07-08 | 5.810 | 5.860 | 5.680 | 5.820 | 5.820 | 14,688,740 |
| 2022-07-07 | 5.930 | 5.960 | 5.820 | 5.850 | 5.850 | 10,499,466 |
| 2022-07-06 | 6.080 | 6.080 | 5.830 | 5.910 | 5.910 | 18,831,780 |
| 2022-07-05 | 6.110 | 6.210 | 6.020 | 6.090 | 6.090 | 12,142,960 |
| 2022-07-04 | 6.120 | 6.200 | 6.050 | 6.110 | 6.110 | 13,302,288 |
| 2022-07-01 | 6.140 | 6.240 | 6.110 | 6.160 | 6.160 | 12,554,106 |
| 2022-06-30 | 6.040 | 6.230 | 6.000 | 6.160 | 6.160 | 15,567,180 |
| 2022-06-29 | 6.120 | 6.370 | 6.040 | 6.050 | 6.050 | 26,210,077 |
| 2022-06-28 | 6.150 | 6.190 | 6.000 | 6.120 | 6.120 | 22,506,720 |
| 2022-06-27 | 6.030 | 6.250 | 6.030 | 6.200 | 6.200 | 26,591,717 |
| 2022-06-24 | 5.810 | 6.080 | 5.780 | 6.010 | 6.010 | 23,680,560 |
| 2022-06-23 | 5.650 | 5.850 | 5.570 | 5.830 | 5.830 | 19,176,297 |
| 2022-06-22 | 5.610 | 5.730 | 5.500 | 5.600 | 5.600 | 14,893,577 |
| 2022-06-21 | 5.800 | 5.850 | 5.560 | 5.610 | 5.610 | 17,573,174 |
| 2022-06-20 | 5.590 | 5.890 | 5.570 | 5.800 | 5.800 | 21,609,110 |
| 2022-06-17 | 5.660 | 5.780 | 5.500 | 5.620 | 5.620 | 17,001,800 |
| 2022-06-16 | 5.520 | 5.750 | 5.370 | 5.660 | 5.660 | 21,667,001 |
| 2022-06-15 | 5.520 | 5.850 | 5.470 | 5.580 | 5.580 | 33,350,600 |
| 2022-06-14 | 5.440 | 5.580 | 5.360 | 5.520 | 5.520 | 25,803,800 |
| 2022-06-13 | 5.200 | 5.540 | 5.140 | 5.520 | 5.520 | 38,626,700 |
| 2022-06-10 | 5.170 | 5.250 | 5.090 | 5.220 | 5.220 | 17,745,090 |
| 2022-06-09 | 5.200 | 5.230 | 5.110 | 5.200 | 5.200 | 16,089,701 |
| 2022-06-08 | 5.250 | 5.290 | 5.110 | 5.180 | 5.180 | 21,859,403 |
| 2022-06-07 | 5.310 | 5.360 | 5.140 | 5.350 | 5.350 | 30,209,537 |
| 2022-06-06 | 5.340 | 5.390 | 5.200 | 5.250 | 5.250 | 32,010,380 |
| 2022-06-02 | 5.230 | 5.400 | 5.110 | 5.370 | 5.370 | 45,624,280 |
| 2022-06-01 | 5.230 | 5.500 | 5.140 | 5.260 | 5.260 | 64,421,557 |
| 2022-05-31 | 4.750 | 5.230 | 4.710 | 5.230 | 5.230 | 55,887,944 |
| 2022-05-30 | 4.740 | 4.820 | 4.710 | 4.750 | 4.750 | 7,174,740 |
| 2022-05-27 | 4.810 | 4.840 | 4.680 | 4.710 | 4.710 | 6,548,420 |
| 2022-05-26 | 4.900 | 4.920 | 4.760 | 4.810 | 4.810 | 9,885,800 |
| 2022-05-25 | 4.810 | 4.930 | 4.730 | 4.850 | 4.850 | 14,820,900 |
| 2022-05-24 | 4.850 | 4.870 | 4.720 | 4.750 | 4.750 | 13,383,440 |
| 2022-05-23 | 4.650 | 4.950 | 4.650 | 4.890 | 4.890 | 18,713,720 |
| 2022-05-20 | 4.680 | 4.710 | 4.600 | 4.650 | 4.650 | 6,870,700 |
| 2022-05-19 | 4.500 | 4.710 | 4.500 | 4.670 | 4.670 | 11,606,300 |
| 2022-05-18 | 4.480 | 4.600 | 4.430 | 4.560 | 4.560 | 8,501,803 |
| 2022-05-17 | 4.580 | 4.600 | 4.410 | 4.490 | 4.490 | 7,918,500 |
| 2022-05-16 | 4.460 | 4.590 | 4.420 | 4.560 | 4.560 | 9,711,300 |
| 2022-05-13 | 4.390 | 4.470 | 4.390 | 4.440 | 4.440 | 5,652,500 |
| 2022-05-12 | 4.390 | 4.470 | 4.330 | 4.400 | 4.400 | 7,236,100 |
| 2022-05-11 | 4.490 | 4.620 | 4.410 | 4.410 | 4.410 | 9,271,683 |
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.