Rongyu Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.060	2.070	1.850	2.020	2.020	42,397,125
2026-07-20	2.140	2.220	2.030	2.060	2.060	32,475,867
2026-07-17	2.290	2.350	2.100	2.140	2.140	30,330,180
2026-07-16	2.190	2.340	2.180	2.290	2.290	32,516,801
2026-07-15	2.170	2.290	2.160	2.220	2.220	34,479,500
2026-07-14	2.080	2.180	2.040	2.170	2.170	33,711,699
2026-07-13	2.150	2.200	2.060	2.070	2.070	33,017,602
2026-07-10	2.070	2.220	2.010	2.160	2.160	37,841,000
2026-07-09	2.080	2.150	2.030	2.070	2.070	25,054,400
2026-07-08	2.100	2.120	2.030	2.090	2.090	21,929,699
2026-07-07	2.160	2.180	2.070	2.080	2.080	24,764,500
2026-07-06	2.200	2.260	2.160	2.170	2.170	23,183,301
2026-07-03	2.180	2.230	2.130	2.190	2.190	29,943,301
2026-07-02	2.140	2.260	2.130	2.150	2.150	34,245,496
2026-07-01	2.080	2.190	2.030	2.130	2.130	33,654,602
2026-06-30	2.120	2.150	2.020	2.070	2.070	23,826,154
2026-06-29	2.060	2.110	1.990	2.110	2.110	24,100,699
2026-06-26	2.100	2.120	2.040	2.080	2.080	19,689,357
2026-06-25	2.150	2.180	2.070	2.120	2.120	24,539,699
2026-06-24	2.310	2.350	2.130	2.180	2.180	38,797,398
2026-06-23	2.290	2.360	2.210	2.320	2.320	39,814,004
2026-06-22	2.250	2.260	2.140	2.260	2.260	24,176,168
2026-06-18	2.250	2.270	2.190	2.260	2.260	23,182,900
2026-06-17	2.280	2.290	2.200	2.250	2.250	23,240,580
2026-06-16	2.270	2.330	2.190	2.300	2.300	31,769,100
2026-06-15	2.390	2.440	2.290	2.300	2.300	27,661,801
2026-06-12	2.370	2.400	2.320	2.360	2.360	20,044,500
2026-06-11	2.340	2.370	2.280	2.330	2.330	16,798,500
2026-06-10	2.410	2.440	2.310	2.370	2.370	21,461,430
2026-06-09	2.380	2.440	2.300	2.410	2.410	25,482,600
2026-06-08	2.420	2.480	2.300	2.340	2.340	33,349,699
2026-06-05	2.480	2.620	2.390	2.470	2.470	27,956,400
2026-06-04	2.470	2.530	2.420	2.450	2.450	22,902,500
2026-06-03	2.580	2.640	2.460	2.510	2.510	25,960,699
2026-06-02	2.660	2.680	2.570	2.590	2.590	27,556,330
2026-06-01	2.540	2.670	2.500	2.630	2.630	24,133,480
2026-05-29	2.650	2.660	2.520	2.530	2.530	19,541,660
2026-05-28	2.560	2.640	2.490	2.610	2.610	18,188,561
2026-05-27	2.650	2.650	2.510	2.570	2.570	17,838,699
2026-05-26	2.650	2.690	2.580	2.620	2.620	20,840,900
2026-05-25	2.670	2.730	2.620	2.650	2.650	21,544,199
2026-05-22	2.640	2.700	2.560	2.660	2.660	20,539,699
2026-05-21	2.700	2.760	2.560	2.590	2.590	21,680,699
2026-05-20	2.790	2.790	2.680	2.700	2.700	16,051,900
2026-05-19	2.830	2.870	2.740	2.800	2.800	19,538,660
2026-05-18	2.730	2.810	2.680	2.780	2.780	22,691,100
2026-05-15	2.760	2.780	2.710	2.730	2.730	17,483,000
2026-05-14	2.810	2.830	2.730	2.740	2.740	18,527,699
2026-05-13	2.780	2.840	2.760	2.800	2.800	19,548,240
2026-05-12	2.850	2.890	2.780	2.790	2.790	18,087,900
2026-05-11	2.870	2.900	2.830	2.860	2.860	19,664,039
2026-05-08	2.820	2.860	2.810	2.840	2.840	17,801,801
2026-05-07	2.840	2.870	2.790	2.810	2.810	25,025,100
2026-05-06	2.810	2.860	2.770	2.830	2.830	34,733,000
2026-04-30	2.780	2.840	2.700	2.800	2.800	33,867,621
2026-04-29	2.620	2.790	2.600	2.760	2.760	37,230,199
2026-04-28	2.580	2.640	2.560	2.620	2.620	23,349,801
2026-04-27	2.550	2.600	2.470	2.590	2.590	23,464,500
2026-04-24	2.500	2.550	2.470	2.530	2.530	17,718,689
2026-04-23	2.530	2.540	2.470	2.500	2.500	15,612,500

← NewerPage 2 of 21 · 1,217 trading daysOlder →

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.