Rongyu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 2.780 | 2.920 | 2.750 | 2.870 | 2.870 | 16,917,210 |
| 2024-01-23 | 2.910 | 2.920 | 2.720 | 2.810 | 2.810 | 26,093,239 |
| 2024-01-22 | 3.150 | 3.180 | 2.890 | 2.930 | 2.930 | 15,079,700 |
| 2024-01-19 | 3.240 | 3.240 | 3.150 | 3.150 | 3.150 | 9,078,100 |
| 2024-01-18 | 3.250 | 3.270 | 3.120 | 3.210 | 3.210 | 15,160,800 |
| 2024-01-17 | 3.320 | 3.350 | 3.250 | 3.250 | 3.250 | 9,110,700 |
| 2024-01-16 | 3.330 | 3.330 | 3.260 | 3.320 | 3.320 | 9,066,719 |
| 2024-01-15 | 3.270 | 3.330 | 3.260 | 3.310 | 3.310 | 10,391,500 |
| 2024-01-12 | 3.300 | 3.350 | 3.260 | 3.270 | 3.270 | 9,235,367 |
| 2024-01-11 | 3.320 | 3.330 | 3.300 | 3.300 | 3.300 | 9,614,300 |
| 2024-01-10 | 3.300 | 3.360 | 3.260 | 3.300 | 3.300 | 11,257,500 |
| 2024-01-09 | 3.280 | 3.340 | 3.270 | 3.310 | 3.310 | 9,963,600 |
| 2024-01-08 | 3.340 | 3.360 | 3.280 | 3.290 | 3.290 | 11,214,000 |
| 2024-01-05 | 3.370 | 3.390 | 3.330 | 3.340 | 3.340 | 9,657,302 |
| 2024-01-04 | 3.360 | 3.390 | 3.340 | 3.380 | 3.380 | 9,790,540 |
| 2024-01-03 | 3.360 | 3.410 | 3.340 | 3.380 | 3.380 | 14,242,100 |
| 2024-01-02 | 3.270 | 3.380 | 3.250 | 3.360 | 3.360 | 16,822,200 |
| 2023-12-29 | 3.200 | 3.270 | 3.190 | 3.270 | 3.270 | 9,221,900 |
| 2023-12-28 | 3.140 | 3.200 | 3.070 | 3.190 | 3.190 | 8,712,700 |
| 2023-12-27 | 3.140 | 3.140 | 3.070 | 3.120 | 3.120 | 6,480,700 |
| 2023-12-26 | 3.120 | 3.140 | 3.070 | 3.080 | 3.080 | 8,708,350 |
| 2023-12-25 | 3.160 | 3.170 | 3.090 | 3.120 | 3.120 | 7,714,100 |
| 2023-12-22 | 3.240 | 3.240 | 3.140 | 3.150 | 3.150 | 10,390,400 |
| 2023-12-21 | 3.220 | 3.250 | 3.150 | 3.240 | 3.240 | 9,787,500 |
| 2023-12-20 | 3.260 | 3.280 | 3.200 | 3.210 | 3.210 | 8,778,587 |
| 2023-12-19 | 3.220 | 3.240 | 3.190 | 3.230 | 3.230 | 7,949,100 |
| 2023-12-18 | 3.270 | 3.290 | 3.210 | 3.220 | 3.220 | 10,605,200 |
| 2023-12-15 | 3.320 | 3.380 | 3.260 | 3.280 | 3.280 | 13,735,200 |
| 2023-12-14 | 3.280 | 3.400 | 3.260 | 3.320 | 3.320 | 16,960,580 |
| 2023-12-13 | 3.200 | 3.310 | 3.200 | 3.260 | 3.260 | 11,046,600 |
| 2023-12-12 | 3.170 | 3.210 | 3.150 | 3.200 | 3.200 | 9,747,600 |
| 2023-12-11 | 3.170 | 3.210 | 3.140 | 3.170 | 3.170 | 14,533,780 |
| 2023-12-08 | 3.330 | 3.330 | 3.170 | 3.180 | 3.180 | 14,800,690 |
| 2023-12-07 | 3.350 | 3.360 | 3.280 | 3.310 | 3.310 | 10,050,721 |
| 2023-12-06 | 3.320 | 3.380 | 3.320 | 3.340 | 3.340 | 10,022,700 |
| 2023-12-05 | 3.410 | 3.420 | 3.340 | 3.340 | 3.340 | 9,143,600 |
| 2023-12-04 | 3.380 | 3.440 | 3.370 | 3.390 | 3.390 | 11,013,600 |
| 2023-12-01 | 3.350 | 3.400 | 3.340 | 3.370 | 3.370 | 8,672,100 |
| 2023-11-30 | 3.400 | 3.400 | 3.330 | 3.370 | 3.370 | 8,523,900 |
| 2023-11-29 | 3.440 | 3.460 | 3.390 | 3.390 | 3.390 | 7,320,100 |
| 2023-11-28 | 3.370 | 3.440 | 3.360 | 3.440 | 3.440 | 10,234,862 |
| 2023-11-27 | 3.370 | 3.410 | 3.340 | 3.370 | 3.370 | 12,640,900 |
| 2023-11-24 | 3.430 | 3.430 | 3.360 | 3.370 | 3.370 | 10,244,290 |
| 2023-11-23 | 3.400 | 3.440 | 3.370 | 3.410 | 3.410 | 11,073,126 |
| 2023-11-22 | 3.400 | 3.430 | 3.360 | 3.360 | 3.360 | 8,282,900 |
| 2023-11-21 | 3.410 | 3.460 | 3.390 | 3.410 | 3.410 | 10,264,800 |
| 2023-11-20 | 3.400 | 3.420 | 3.370 | 3.410 | 3.410 | 9,658,320 |
| 2023-11-17 | 3.380 | 3.390 | 3.350 | 3.380 | 3.380 | 8,431,300 |
| 2023-11-16 | 3.410 | 3.440 | 3.360 | 3.370 | 3.370 | 10,377,600 |
| 2023-11-15 | 3.420 | 3.440 | 3.390 | 3.410 | 3.410 | 9,302,800 |
| 2023-11-14 | 3.420 | 3.460 | 3.400 | 3.420 | 3.420 | 7,233,300 |
| 2023-11-13 | 3.360 | 3.430 | 3.360 | 3.420 | 3.420 | 11,673,000 |
| 2023-11-10 | 3.340 | 3.390 | 3.290 | 3.360 | 3.360 | 9,119,520 |
| 2023-11-09 | 3.360 | 3.380 | 3.330 | 3.340 | 3.340 | 9,026,400 |
| 2023-11-08 | 3.380 | 3.400 | 3.340 | 3.360 | 3.360 | 8,154,500 |
| 2023-11-07 | 3.380 | 3.390 | 3.320 | 3.370 | 3.370 | 8,920,350 |
| 2023-11-06 | 3.360 | 3.380 | 3.320 | 3.370 | 3.370 | 12,919,900 |
| 2023-11-03 | 3.310 | 3.350 | 3.300 | 3.320 | 3.320 | 7,900,700 |
| 2023-11-02 | 3.350 | 3.360 | 3.290 | 3.300 | 3.300 | 9,373,900 |
| 2023-11-01 | 3.320 | 3.350 | 3.310 | 3.350 | 3.350 | 9,472,087 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.