Royal Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.340 | 4.480 | 4.310 | 4.450 | 4.450 | 7,422,400 |
| 2022-05-09 | 4.390 | 4.470 | 4.370 | 4.400 | 4.400 | 7,900,500 |
| 2022-05-06 | 4.440 | 4.460 | 4.360 | 4.390 | 4.390 | 8,034,700 |
| 2022-05-05 | 4.430 | 4.570 | 4.410 | 4.510 | 4.510 | 10,857,103 |
| 2022-04-29 | 4.270 | 4.510 | 4.260 | 4.500 | 4.500 | 14,875,986 |
| 2022-04-28 | 4.200 | 4.350 | 4.150 | 4.230 | 4.230 | 13,737,113 |
| 2022-04-27 | 3.940 | 4.160 | 3.860 | 4.160 | 4.160 | 14,552,324 |
| 2022-04-26 | 4.180 | 4.260 | 4.000 | 4.010 | 4.010 | 13,805,100 |
| 2022-04-25 | 4.670 | 4.670 | 4.220 | 4.220 | 4.220 | 19,138,820 |
| 2022-04-22 | 4.710 | 4.850 | 4.530 | 4.700 | 4.700 | 14,579,318 |
| 2022-04-21 | 5.170 | 5.170 | 4.780 | 4.800 | 4.800 | 23,339,500 |
| 2022-04-20 | 4.920 | 5.200 | 4.910 | 5.170 | 5.170 | 21,858,100 |
| 2022-04-19 | 4.890 | 5.000 | 4.890 | 4.950 | 4.950 | 8,226,700 |
| 2022-04-18 | 4.890 | 4.950 | 4.810 | 4.890 | 4.890 | 7,476,800 |
| 2022-04-15 | 5.090 | 5.120 | 4.890 | 4.940 | 4.940 | 12,773,320 |
| 2022-04-14 | 4.980 | 5.190 | 4.980 | 5.070 | 5.070 | 10,681,419 |
| 2022-04-13 | 5.180 | 5.180 | 5.000 | 5.000 | 5.000 | 10,343,100 |
| 2022-04-12 | 4.950 | 5.190 | 4.890 | 5.180 | 5.180 | 15,742,400 |
| 2022-04-11 | 5.110 | 5.160 | 4.920 | 4.980 | 4.980 | 11,181,900 |
| 2022-04-08 | 5.210 | 5.280 | 5.070 | 5.120 | 5.120 | 10,856,120 |
| 2022-04-07 | 5.360 | 5.380 | 5.210 | 5.210 | 5.210 | 13,924,350 |
| 2022-04-06 | 5.310 | 5.480 | 5.280 | 5.370 | 5.370 | 13,644,003 |
| 2022-04-01 | 5.350 | 5.410 | 5.250 | 5.340 | 5.340 | 17,051,400 |
| 2022-03-31 | 5.260 | 5.480 | 5.210 | 5.390 | 5.390 | 24,314,020 |
| 2022-03-30 | 5.110 | 5.390 | 5.020 | 5.300 | 5.300 | 29,061,868 |
| 2022-03-29 | 5.070 | 5.190 | 5.040 | 5.110 | 5.110 | 14,636,143 |
| 2022-03-28 | 5.040 | 5.120 | 5.000 | 5.060 | 5.060 | 12,448,291 |
| 2022-03-25 | 4.990 | 5.180 | 4.970 | 5.080 | 5.080 | 19,138,300 |
| 2022-03-24 | 4.950 | 5.170 | 4.900 | 5.010 | 5.010 | 17,828,920 |
| 2022-03-23 | 5.010 | 5.040 | 4.950 | 4.970 | 4.970 | 7,855,960 |
| 2022-03-22 | 5.060 | 5.070 | 4.990 | 5.020 | 5.020 | 8,969,383 |
| 2022-03-21 | 4.970 | 5.070 | 4.940 | 5.060 | 5.060 | 14,957,651 |
| 2022-03-18 | 4.780 | 5.000 | 4.730 | 4.950 | 4.950 | 18,419,190 |
| 2022-03-17 | 4.800 | 4.870 | 4.730 | 4.760 | 4.760 | 16,179,400 |
| 2022-03-16 | 4.470 | 4.810 | 4.470 | 4.770 | 4.770 | 26,634,894 |
| 2022-03-15 | 4.870 | 4.900 | 4.400 | 4.430 | 4.430 | 27,873,767 |
| 2022-03-14 | 5.060 | 5.080 | 4.860 | 4.860 | 4.860 | 18,387,060 |
| 2022-03-11 | 4.820 | 5.190 | 4.740 | 5.080 | 5.080 | 28,606,945 |
| 2022-03-10 | 5.070 | 5.090 | 4.840 | 4.850 | 4.850 | 17,740,391 |
| 2022-03-09 | 4.870 | 5.030 | 4.650 | 4.980 | 4.980 | 20,995,800 |
| 2022-03-08 | 4.990 | 5.070 | 4.810 | 4.870 | 4.870 | 18,453,128 |
| 2022-03-07 | 4.950 | 5.090 | 4.930 | 4.990 | 4.990 | 13,317,200 |
| 2022-03-04 | 5.040 | 5.050 | 4.920 | 4.950 | 4.950 | 10,273,038 |
| 2022-03-03 | 5.090 | 5.090 | 4.990 | 5.040 | 5.040 | 10,397,927 |
| 2022-03-02 | 5.050 | 5.120 | 5.030 | 5.050 | 5.050 | 10,468,260 |
| 2022-03-01 | 4.880 | 5.100 | 4.880 | 5.090 | 5.090 | 20,454,760 |
| 2022-02-28 | 4.860 | 4.930 | 4.750 | 4.900 | 4.900 | 10,418,407 |
| 2022-02-25 | 4.950 | 4.990 | 4.830 | 4.860 | 4.860 | 11,992,600 |
| 2022-02-24 | 5.010 | 5.050 | 4.710 | 4.890 | 4.890 | 21,230,600 |
| 2022-02-23 | 5.080 | 5.100 | 4.960 | 5.060 | 5.060 | 15,252,840 |
| 2022-02-22 | 5.120 | 5.310 | 5.000 | 5.030 | 5.030 | 23,921,700 |
| 2022-02-21 | 5.030 | 5.150 | 4.980 | 5.120 | 5.120 | 21,254,003 |
| 2022-02-18 | 4.800 | 5.110 | 4.770 | 5.030 | 5.030 | 32,762,272 |
| 2022-02-17 | 4.910 | 5.080 | 4.800 | 4.860 | 4.860 | 19,042,500 |
| 2022-02-16 | 4.880 | 4.940 | 4.760 | 4.890 | 4.890 | 18,140,040 |
| 2022-02-15 | 5.000 | 5.010 | 4.810 | 4.860 | 4.860 | 25,177,620 |
| 2022-02-14 | 4.770 | 5.060 | 4.710 | 4.990 | 4.990 | 35,215,203 |
| 2022-02-11 | 4.700 | 4.850 | 4.600 | 4.730 | 4.730 | 23,142,300 |
| 2022-02-10 | 4.760 | 4.780 | 4.660 | 4.740 | 4.740 | 16,399,208 |
| 2022-02-09 | 4.690 | 4.790 | 4.590 | 4.740 | 4.740 | 24,066,388 |
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.