Rongyu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.070 | 3.120 | 3.040 | 3.110 | 3.110 | 20,398,301 |
| 2026-01-16 | 3.100 | 3.130 | 3.060 | 3.070 | 3.070 | 18,980,706 |
| 2026-01-15 | 3.180 | 3.190 | 3.080 | 3.100 | 3.100 | 33,686,700 |
| 2026-01-14 | 3.230 | 3.310 | 3.160 | 3.220 | 3.220 | 55,562,200 |
| 2026-01-13 | 3.170 | 3.340 | 3.150 | 3.270 | 3.270 | 54,852,900 |
| 2026-01-12 | 3.180 | 3.180 | 3.130 | 3.160 | 3.160 | 25,392,200 |
| 2026-01-09 | 3.100 | 3.160 | 3.080 | 3.150 | 3.150 | 27,195,306 |
| 2026-01-08 | 3.030 | 3.130 | 3.010 | 3.110 | 3.110 | 30,252,360 |
| 2026-01-07 | 3.120 | 3.180 | 3.030 | 3.040 | 3.040 | 34,485,060 |
| 2026-01-06 | 3.070 | 3.340 | 3.050 | 3.130 | 3.130 | 43,028,660 |
| 2026-01-05 | 2.990 | 3.080 | 2.970 | 3.050 | 3.050 | 28,717,200 |
| 2025-12-31 | 3.000 | 3.020 | 2.930 | 2.970 | 2.970 | 19,439,800 |
| 2025-12-30 | 3.030 | 3.060 | 2.990 | 3.000 | 3.000 | 20,180,300 |
| 2025-12-29 | 3.070 | 3.090 | 3.020 | 3.040 | 3.040 | 17,262,840 |
| 2025-12-26 | 3.090 | 3.120 | 3.060 | 3.070 | 3.070 | 17,156,500 |
| 2025-12-25 | 3.100 | 3.110 | 3.040 | 3.100 | 3.100 | 15,262,920 |
| 2025-12-24 | 3.070 | 3.080 | 3.030 | 3.070 | 3.070 | 18,734,720 |
| 2025-12-23 | 3.150 | 3.150 | 3.050 | 3.070 | 3.070 | 17,658,802 |
| 2025-12-22 | 3.160 | 3.180 | 3.120 | 3.140 | 3.140 | 16,075,500 |
| 2025-12-19 | 3.140 | 3.160 | 3.060 | 3.140 | 3.140 | 22,304,000 |
| 2025-12-18 | 3.030 | 3.170 | 3.030 | 3.120 | 3.120 | 21,005,400 |
| 2025-12-17 | 3.050 | 3.080 | 2.980 | 3.050 | 3.050 | 20,772,400 |
| 2025-12-16 | 3.100 | 3.100 | 3.020 | 3.040 | 3.040 | 16,053,900 |
| 2025-12-15 | 3.110 | 3.140 | 3.020 | 3.100 | 3.100 | 20,721,700 |
| 2025-12-12 | 3.140 | 3.190 | 3.100 | 3.130 | 3.130 | 19,853,800 |
| 2025-12-11 | 3.270 | 3.280 | 3.130 | 3.140 | 3.140 | 24,927,200 |
| 2025-12-10 | 3.310 | 3.330 | 3.230 | 3.270 | 3.270 | 21,275,600 |
| 2025-12-09 | 3.350 | 3.420 | 3.310 | 3.310 | 3.310 | 23,134,300 |
| 2025-12-08 | 3.400 | 3.420 | 3.320 | 3.340 | 3.340 | 24,417,300 |
| 2025-12-05 | 3.320 | 3.400 | 3.270 | 3.370 | 3.370 | 19,614,800 |
| 2025-12-04 | 3.360 | 3.390 | 3.280 | 3.300 | 3.300 | 17,370,400 |
| 2025-12-03 | 3.390 | 3.430 | 3.330 | 3.370 | 3.370 | 16,906,100 |
| 2025-12-02 | 3.420 | 3.440 | 3.340 | 3.410 | 3.410 | 23,314,300 |
| 2025-12-01 | 3.410 | 3.470 | 3.350 | 3.430 | 3.430 | 30,519,900 |
| 2025-11-28 | 3.320 | 3.380 | 3.260 | 3.370 | 3.370 | 16,544,800 |
| 2025-11-27 | 3.300 | 3.330 | 3.260 | 3.310 | 3.310 | 15,032,300 |
| 2025-11-26 | 3.360 | 3.460 | 3.290 | 3.310 | 3.310 | 23,401,700 |
| 2025-11-25 | 3.320 | 3.400 | 3.280 | 3.380 | 3.380 | 24,925,034 |
| 2025-11-24 | 3.230 | 3.450 | 3.210 | 3.310 | 3.310 | 37,206,734 |
| 2025-11-21 | 3.380 | 3.470 | 3.190 | 3.220 | 3.220 | 35,241,956 |
| 2025-11-20 | 3.410 | 3.520 | 3.320 | 3.410 | 3.410 | 33,939,100 |
| 2025-11-19 | 3.530 | 3.530 | 3.330 | 3.370 | 3.370 | 35,136,800 |
| 2025-11-18 | 3.570 | 3.620 | 3.510 | 3.520 | 3.520 | 22,392,200 |
| 2025-11-17 | 3.610 | 3.640 | 3.520 | 3.590 | 3.590 | 25,338,800 |
| 2025-11-14 | 3.630 | 3.670 | 3.580 | 3.620 | 3.620 | 24,245,800 |
| 2025-11-13 | 3.530 | 3.650 | 3.490 | 3.640 | 3.640 | 33,452,102 |
| 2025-11-12 | 3.500 | 3.530 | 3.470 | 3.530 | 3.530 | 26,067,702 |
| 2025-11-11 | 3.450 | 3.520 | 3.450 | 3.490 | 3.490 | 24,587,900 |
| 2025-11-10 | 3.450 | 3.480 | 3.410 | 3.450 | 3.450 | 21,033,334 |
| 2025-11-07 | 3.460 | 3.480 | 3.400 | 3.450 | 3.450 | 23,944,400 |
| 2025-11-06 | 3.440 | 3.480 | 3.370 | 3.480 | 3.480 | 22,285,400 |
| 2025-11-05 | 3.440 | 3.480 | 3.430 | 3.450 | 3.450 | 21,309,400 |
| 2025-11-04 | 3.450 | 3.510 | 3.410 | 3.460 | 3.460 | 27,383,600 |
| 2025-11-03 | 3.330 | 3.500 | 3.310 | 3.460 | 3.460 | 46,434,500 |
| 2025-10-31 | 3.210 | 3.350 | 3.210 | 3.330 | 3.330 | 33,480,300 |
| 2025-10-30 | 3.280 | 3.290 | 3.240 | 3.240 | 3.240 | 23,034,871 |
| 2025-10-29 | 3.330 | 3.330 | 3.230 | 3.270 | 3.270 | 21,077,600 |
| 2025-10-28 | 3.280 | 3.350 | 3.250 | 3.310 | 3.310 | 25,347,506 |
| 2025-10-27 | 3.330 | 3.330 | 3.220 | 3.260 | 3.260 | 23,094,200 |
| 2025-10-24 | 3.320 | 3.370 | 3.300 | 3.310 | 3.310 | 20,829,300 |
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.