Rongyu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.530	2.550	2.490	2.510	2.510	16,628,400
2026-04-21	2.560	2.570	2.490	2.540	2.540	17,925,801
2026-04-20	2.460	2.560	2.440	2.550	2.550	25,624,000
2026-04-17	2.530	2.530	2.430	2.470	2.470	24,669,600
2026-04-16	2.510	2.530	2.450	2.510	2.510	25,439,619
2026-04-15	2.510	2.520	2.400	2.470	2.470	28,970,320
2026-04-14	2.590	2.590	2.380	2.460	2.460	41,023,887
2026-04-13	2.600	2.610	2.520	2.550	2.550	23,631,301
2026-04-10	2.600	2.660	2.570	2.600	2.600	14,460,300
2026-04-09	2.670	2.720	2.570	2.590	2.590	20,998,100
2026-04-08	2.630	2.690	2.610	2.670	2.670	21,685,699
2026-04-07	2.410	2.570	2.360	2.570	2.570	28,740,600
2026-04-03	2.660	2.670	2.440	2.490	2.490	37,616,121
2026-04-02	2.790	2.790	2.640	2.670	2.670	25,365,000
2026-04-01	2.820	2.820	2.690	2.770	2.770	24,514,000
2026-03-31	2.800	2.850	2.750	2.760	2.760	16,786,199
2026-03-30	2.730	2.800	2.710	2.790	2.790	19,648,801
2026-03-27	2.690	2.780	2.630	2.760	2.760	21,457,600
2026-03-26	2.740	2.780	2.670	2.680	2.680	15,594,900
2026-03-25	2.690	2.750	2.670	2.720	2.720	17,601,801
2026-03-24	2.580	2.670	2.530	2.660	2.660	25,974,100
2026-03-23	2.600	2.650	2.490	2.530	2.530	31,213,900
2026-03-20	2.790	2.800	2.670	2.670	2.670	23,705,500
2026-03-19	2.850	2.870	2.770	2.780	2.780	18,546,000
2026-03-18	2.860	2.880	2.820	2.850	2.850	19,527,000
2026-03-17	2.880	2.940	2.850	2.850	2.850	17,326,900
2026-03-16	2.840	2.920	2.840	2.880	2.880	14,365,300
2026-03-13	2.870	2.930	2.840	2.870	2.870	16,833,301
2026-03-12	2.910	2.930	2.860	2.880	2.880	13,680,400
2026-03-11	2.960	2.970	2.900	2.910	2.910	14,970,100
2026-03-10	2.950	2.970	2.910	2.960	2.960	21,673,900
2026-03-09	2.900	2.930	2.850	2.890	2.890	17,521,500
2026-03-06	2.850	2.930	2.820	2.910	2.910	18,890,000
2026-03-05	2.840	2.890	2.820	2.840	2.840	22,691,400
2026-03-04	2.780	2.820	2.720	2.790	2.790	22,144,900
2026-03-03	2.880	2.920	2.770	2.780	2.780	24,074,199
2026-03-02	2.990	3.000	2.860	2.880	2.880	39,239,398
2026-02-27	3.040	3.050	2.990	3.040	3.040	15,582,500
2026-02-26	3.070	3.090	3.020	3.040	3.040	18,604,500
2026-02-25	3.010	3.130	3.000	3.060	3.060	29,925,900
2026-02-24	2.890	3.000	2.890	3.000	3.000	26,480,199
2026-02-13	2.920	2.940	2.890	2.890	2.890	18,457,100
2026-02-12	3.050	3.050	2.890	2.920	2.920	34,313,602
2026-02-11	3.080	3.080	3.010	3.020	3.020	15,611,400
2026-02-10	3.060	3.090	3.050	3.060	3.060	15,376,100
2026-02-09	3.040	3.070	3.030	3.050	3.050	13,562,900
2026-02-06	3.020	3.050	2.970	3.030	3.030	15,639,400
2026-02-05	3.010	3.050	3.000	3.020	3.020	16,462,301
2026-02-04	2.990	3.010	2.960	3.000	3.000	20,592,160
2026-02-03	3.060	3.070	2.970	2.980	2.980	29,848,100
2026-02-02	3.060	3.100	3.040	3.040	3.040	18,649,080
2026-01-30	3.040	3.100	3.020	3.080	3.080	18,808,881
2026-01-29	3.060	3.110	3.020	3.040	3.040	18,986,801
2026-01-28	3.120	3.150	3.070	3.080	3.080	23,690,199
2026-01-27	3.160	3.210	3.070	3.150	3.150	24,139,359
2026-01-26	3.210	3.220	3.120	3.150	3.150	22,467,400
2026-01-23	3.140	3.180	3.130	3.180	3.180	18,427,000
2026-01-22	3.130	3.150	3.080	3.140	3.140	23,957,600
2026-01-21	3.070	3.130	3.050	3.120	3.120	19,181,301
2026-01-20	3.140	3.140	3.060	3.100	3.100	19,175,400

← NewerPage 3 of 21 · 1,212 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.