Rongyu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.310 | 3.340 | 3.240 | 3.320 | 3.320 | 19,841,800 |
| 2025-10-22 | 3.250 | 3.380 | 3.240 | 3.320 | 3.320 | 34,108,400 |
| 2025-10-21 | 3.190 | 3.260 | 3.160 | 3.260 | 3.260 | 26,229,400 |
| 2025-10-20 | 3.170 | 3.210 | 3.120 | 3.190 | 3.190 | 27,056,420 |
| 2025-10-17 | 3.210 | 3.230 | 3.110 | 3.150 | 3.150 | 27,003,820 |
| 2025-10-16 | 3.270 | 3.280 | 3.180 | 3.200 | 3.200 | 32,120,220 |
| 2025-10-15 | 3.170 | 3.250 | 3.120 | 3.250 | 3.250 | 31,848,300 |
| 2025-10-14 | 3.160 | 3.300 | 3.150 | 3.180 | 3.180 | 53,791,400 |
| 2025-10-13 | 3.070 | 3.190 | 2.950 | 3.160 | 3.160 | 45,696,420 |
| 2025-10-10 | 3.130 | 3.160 | 3.080 | 3.120 | 3.120 | 40,194,600 |
| 2025-10-09 | 3.150 | 3.200 | 2.960 | 3.130 | 3.130 | 68,836,500 |
| 2025-09-30 | 3.250 | 3.310 | 3.200 | 3.200 | 3.200 | 53,712,000 |
| 2025-09-29 | 3.410 | 3.410 | 3.130 | 3.210 | 3.210 | 91,758,300 |
| 2025-09-26 | 3.810 | 3.810 | 3.450 | 3.450 | 3.450 | 79,802,300 |
| 2025-09-25 | 3.990 | 4.000 | 3.810 | 3.830 | 3.830 | 46,538,699 |
| 2025-09-24 | 4.000 | 4.030 | 3.900 | 3.950 | 3.950 | 38,485,800 |
| 2025-09-23 | 4.110 | 4.290 | 3.890 | 4.000 | 4.000 | 52,149,861 |
| 2025-09-22 | 4.090 | 4.210 | 3.880 | 4.040 | 4.040 | 70,855,800 |
| 2025-09-19 | 4.240 | 4.260 | 4.040 | 4.130 | 4.130 | 54,638,900 |
| 2025-09-18 | 4.380 | 4.500 | 4.180 | 4.220 | 4.220 | 85,339,000 |
| 2025-09-17 | 4.300 | 4.400 | 4.150 | 4.300 | 4.300 | 113,780,700 |
| 2025-09-16 | 3.850 | 4.250 | 3.830 | 4.250 | 4.250 | 99,323,979 |
| 2025-09-15 | 3.850 | 3.890 | 3.800 | 3.860 | 3.860 | 23,384,900 |
| 2025-09-12 | 3.910 | 3.920 | 3.810 | 3.840 | 3.840 | 26,463,600 |
| 2025-09-11 | 3.890 | 3.910 | 3.760 | 3.880 | 3.880 | 40,273,900 |
| 2025-09-10 | 3.920 | 4.030 | 3.890 | 3.920 | 3.920 | 29,427,400 |
| 2025-09-09 | 4.030 | 4.030 | 3.910 | 3.930 | 3.930 | 35,342,600 |
| 2025-09-08 | 3.990 | 4.100 | 3.910 | 4.040 | 4.040 | 51,135,806 |
| 2025-09-05 | 3.830 | 4.010 | 3.790 | 3.990 | 3.990 | 51,574,500 |
| 2025-09-04 | 3.900 | 4.080 | 3.780 | 3.860 | 3.860 | 59,315,220 |
| 2025-09-03 | 3.790 | 4.030 | 3.760 | 3.940 | 3.940 | 70,653,700 |
| 2025-09-02 | 3.810 | 3.820 | 3.710 | 3.790 | 3.790 | 38,474,000 |
| 2025-09-01 | 3.730 | 3.860 | 3.640 | 3.820 | 3.820 | 49,311,020 |
| 2025-08-29 | 3.720 | 3.800 | 3.680 | 3.750 | 3.750 | 44,491,500 |
| 2025-08-28 | 3.780 | 3.820 | 3.560 | 3.700 | 3.700 | 69,635,000 |
| 2025-08-27 | 4.000 | 4.030 | 3.740 | 3.780 | 3.780 | 84,388,520 |
| 2025-08-26 | 4.130 | 4.170 | 4.010 | 4.010 | 4.010 | 79,386,730 |
| 2025-08-25 | 4.210 | 4.450 | 4.070 | 4.100 | 4.100 | 142,819,308 |
| 2025-08-22 | 3.890 | 4.210 | 3.840 | 4.210 | 4.210 | 144,238,146 |
| 2025-08-21 | 3.980 | 3.990 | 3.800 | 3.830 | 3.830 | 99,757,200 |
| 2025-08-20 | 3.640 | 3.960 | 3.630 | 3.960 | 3.960 | 82,697,640 |
| 2025-08-19 | 3.680 | 3.740 | 3.560 | 3.600 | 3.600 | 80,541,500 |
| 2025-08-18 | 3.770 | 3.830 | 3.690 | 3.740 | 3.740 | 94,715,500 |
| 2025-08-15 | 3.600 | 4.020 | 3.540 | 3.850 | 3.850 | 135,904,486 |
| 2025-08-14 | 3.500 | 3.870 | 3.440 | 3.770 | 3.770 | 166,914,930 |
| 2025-08-13 | 3.560 | 3.800 | 3.350 | 3.520 | 3.520 | 194,784,813 |
| 2025-08-12 | 3.270 | 3.560 | 3.250 | 3.560 | 3.560 | 93,456,156 |
| 2025-08-11 | 3.140 | 3.260 | 3.110 | 3.240 | 3.240 | 101,008,700 |
| 2025-08-08 | 3.050 | 3.330 | 3.040 | 3.140 | 3.140 | 114,713,522 |
| 2025-08-07 | 3.040 | 3.100 | 3.020 | 3.030 | 3.030 | 25,579,656 |
| 2025-08-06 | 3.080 | 3.130 | 3.020 | 3.040 | 3.040 | 19,385,200 |
| 2025-08-05 | 3.080 | 3.120 | 3.050 | 3.090 | 3.090 | 20,962,700 |
| 2025-08-04 | 3.030 | 3.070 | 2.990 | 3.060 | 3.060 | 23,351,000 |
| 2025-08-01 | 2.980 | 3.080 | 2.980 | 3.030 | 3.030 | 20,144,400 |
| 2025-07-31 | 3.040 | 3.080 | 3.000 | 3.000 | 3.000 | 19,746,700 |
| 2025-07-30 | 3.080 | 3.090 | 3.000 | 3.040 | 3.040 | 19,992,700 |
| 2025-07-29 | 3.110 | 3.130 | 3.040 | 3.080 | 3.080 | 19,895,900 |
| 2025-07-28 | 3.090 | 3.200 | 3.070 | 3.100 | 3.100 | 27,830,700 |
| 2025-07-25 | 3.120 | 3.120 | 3.050 | 3.060 | 3.060 | 16,651,906 |
| 2025-07-24 | 3.050 | 3.130 | 3.030 | 3.120 | 3.120 | 25,113,700 |
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.