Royal Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.380 | 3.550 | 3.360 | 3.550 | 3.550 | 30,534,532 |
| 2024-10-25 | 3.320 | 3.380 | 3.310 | 3.370 | 3.370 | 22,600,733 |
| 2024-10-24 | 3.250 | 3.320 | 3.220 | 3.300 | 3.300 | 22,981,193 |
| 2024-10-23 | 3.290 | 3.300 | 3.220 | 3.260 | 3.260 | 22,036,569 |
| 2024-10-22 | 3.180 | 3.340 | 3.180 | 3.250 | 3.250 | 42,101,149 |
| 2024-10-21 | 3.170 | 3.250 | 3.160 | 3.190 | 3.190 | 20,761,758 |
| 2024-10-18 | 3.140 | 3.220 | 3.090 | 3.170 | 3.170 | 17,569,743 |
| 2024-10-17 | 3.210 | 3.230 | 3.120 | 3.120 | 3.120 | 12,610,299 |
| 2024-10-16 | 3.150 | 3.210 | 3.120 | 3.160 | 3.160 | 14,073,412 |
| 2024-10-15 | 3.210 | 3.270 | 3.160 | 3.170 | 3.170 | 17,727,699 |
| 2024-10-14 | 3.160 | 3.240 | 3.110 | 3.220 | 3.220 | 20,044,500 |
| 2024-10-11 | 3.230 | 3.340 | 3.140 | 3.200 | 3.200 | 24,514,500 |
| 2024-10-10 | 3.260 | 3.330 | 3.150 | 3.230 | 3.230 | 25,472,000 |
| 2024-10-09 | 3.520 | 3.520 | 3.250 | 3.250 | 3.250 | 42,772,932 |
| 2024-10-08 | 3.830 | 3.830 | 3.320 | 3.610 | 3.610 | 63,996,136 |
| 2024-09-30 | 3.250 | 3.500 | 3.200 | 3.480 | 3.480 | 61,171,603 |
| 2024-09-27 | 3.210 | 3.300 | 3.060 | 3.180 | 3.180 | 48,231,765 |
| 2024-09-26 | 2.870 | 3.000 | 2.850 | 3.000 | 3.000 | 18,752,800 |
| 2024-09-25 | 2.850 | 2.940 | 2.850 | 2.870 | 2.870 | 18,787,100 |
| 2024-09-24 | 2.740 | 2.840 | 2.730 | 2.840 | 2.840 | 15,808,398 |
| 2024-09-23 | 2.700 | 2.740 | 2.670 | 2.720 | 2.720 | 8,092,400 |
| 2024-09-20 | 2.750 | 2.750 | 2.690 | 2.710 | 2.710 | 9,192,755 |
| 2024-09-19 | 2.590 | 2.770 | 2.590 | 2.750 | 2.750 | 16,580,899 |
| 2024-09-18 | 2.650 | 2.660 | 2.530 | 2.590 | 2.590 | 11,939,100 |
| 2024-09-13 | 2.730 | 2.730 | 2.660 | 2.660 | 2.660 | 7,316,500 |
| 2024-09-12 | 2.710 | 2.770 | 2.700 | 2.710 | 2.710 | 6,450,599 |
| 2024-09-11 | 2.720 | 2.750 | 2.690 | 2.700 | 2.700 | 6,252,997 |
| 2024-09-10 | 2.760 | 2.790 | 2.690 | 2.740 | 2.740 | 8,815,900 |
| 2024-09-09 | 2.700 | 2.760 | 2.670 | 2.750 | 2.750 | 8,201,811 |
| 2024-09-06 | 2.770 | 2.790 | 2.730 | 2.730 | 2.730 | 7,943,300 |
| 2024-09-05 | 2.730 | 2.780 | 2.710 | 2.770 | 2.770 | 9,859,500 |
| 2024-09-04 | 2.800 | 2.820 | 2.730 | 2.730 | 2.730 | 8,910,100 |
| 2024-09-03 | 2.770 | 2.820 | 2.760 | 2.800 | 2.800 | 8,131,300 |
| 2024-09-02 | 2.830 | 2.860 | 2.760 | 2.770 | 2.770 | 10,409,500 |
| 2024-08-30 | 2.750 | 2.880 | 2.730 | 2.840 | 2.840 | 14,592,346 |
| 2024-08-29 | 2.710 | 2.760 | 2.690 | 2.750 | 2.750 | 10,551,100 |
| 2024-08-28 | 2.700 | 2.780 | 2.680 | 2.740 | 2.740 | 11,551,467 |
| 2024-08-27 | 2.730 | 2.780 | 2.700 | 2.700 | 2.700 | 12,274,600 |
| 2024-08-26 | 2.660 | 2.840 | 2.660 | 2.750 | 2.750 | 18,902,117 |
| 2024-08-23 | 2.750 | 2.760 | 2.650 | 2.660 | 2.660 | 22,415,418 |
| 2024-08-22 | 2.960 | 3.050 | 2.780 | 2.820 | 2.820 | 25,322,397 |
| 2024-08-21 | 2.870 | 2.880 | 2.780 | 2.780 | 2.780 | 16,247,900 |
| 2024-08-20 | 2.920 | 2.950 | 2.860 | 2.870 | 2.870 | 13,053,600 |
| 2024-08-19 | 2.910 | 2.970 | 2.890 | 2.950 | 2.950 | 14,443,300 |
| 2024-08-16 | 2.990 | 3.030 | 2.920 | 2.930 | 2.930 | 24,673,100 |
| 2024-08-15 | 2.880 | 3.030 | 2.870 | 3.020 | 3.020 | 36,390,500 |
| 2024-08-14 | 2.910 | 2.930 | 2.880 | 2.920 | 2.920 | 16,733,200 |
| 2024-08-13 | 2.890 | 2.930 | 2.840 | 2.920 | 2.920 | 18,098,100 |
| 2024-08-12 | 3.010 | 3.030 | 2.870 | 2.900 | 2.900 | 31,092,308 |
| 2024-08-09 | 3.070 | 3.110 | 2.970 | 2.980 | 2.980 | 34,111,681 |
| 2024-08-08 | 2.960 | 3.190 | 2.930 | 3.100 | 3.100 | 53,697,145 |
| 2024-08-07 | 3.380 | 3.380 | 3.070 | 3.140 | 3.140 | 87,343,508 |
| 2024-08-06 | 3.090 | 3.330 | 3.070 | 3.330 | 3.330 | 93,697,978 |
| 2024-08-05 | 2.840 | 3.030 | 2.830 | 3.030 | 3.030 | 12,997,099 |
| 2024-08-02 | 2.760 | 2.800 | 2.730 | 2.750 | 2.750 | 7,747,440 |
| 2024-08-01 | 2.780 | 2.810 | 2.740 | 2.760 | 2.760 | 9,123,000 |
| 2024-07-31 | 2.680 | 2.770 | 2.650 | 2.770 | 2.770 | 10,093,222 |
| 2024-07-30 | 2.600 | 2.680 | 2.580 | 2.680 | 2.680 | 10,489,600 |
| 2024-07-29 | 2.580 | 2.630 | 2.560 | 2.610 | 2.610 | 7,385,000 |
| 2024-07-26 | 2.560 | 2.600 | 2.540 | 2.580 | 2.580 | 7,574,700 |
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.