Rongyu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	3.030	3.070	3.000	3.040	3.040	19,454,200
2025-07-22	3.080	3.110	3.030	3.050	3.050	16,686,550
2025-07-21	3.060	3.120	3.030	3.080	3.080	22,399,900
2025-07-18	3.080	3.090	3.010	3.050	3.050	20,737,900
2025-07-17	3.120	3.130	3.060	3.090	3.090	21,226,300
2025-07-16	3.100	3.130	3.060	3.120	3.120	22,381,366
2025-07-15	3.080	3.110	3.010	3.090	3.090	35,524,200
2025-07-14	3.180	3.200	3.100	3.120	3.120	40,108,200
2025-07-11	3.040	3.200	3.040	3.160	3.160	67,289,780
2025-07-10	3.000	3.110	2.960	3.050	3.050	45,659,000
2025-07-09	2.880	3.080	2.840	2.990	2.990	64,827,608
2025-07-08	2.840	2.890	2.820	2.880	2.880	18,276,300
2025-07-07	2.800	2.860	2.780	2.830	2.830	15,369,800
2025-07-04	2.850	2.860	2.800	2.800	2.800	19,595,500
2025-07-03	2.870	2.900	2.830	2.850	2.850	21,337,006
2025-07-02	2.910	2.910	2.850	2.870	2.870	17,227,900
2025-07-01	2.910	2.950	2.890	2.920	2.920	18,766,900
2025-06-30	2.950	2.950	2.890	2.910	2.910	21,964,340
2025-06-27	2.950	2.970	2.920	2.940	2.940	16,960,200
2025-06-26	2.970	2.990	2.900	2.950	2.950	23,262,300
2025-06-25	3.000	3.010	2.940	2.990	2.990	24,315,500
2025-06-24	2.940	2.990	2.890	2.970	2.970	30,736,354
2025-06-23	2.750	2.970	2.730	2.940	2.940	45,605,100
2025-06-20	2.790	2.810	2.750	2.790	2.790	9,799,700
2025-06-19	2.850	2.850	2.770	2.780	2.780	21,236,800
2025-06-18	2.830	2.880	2.790	2.860	2.860	26,583,010
2025-06-17	2.880	2.920	2.820	2.830	2.830	25,757,100
2025-06-16	2.790	2.970	2.790	2.850	2.850	25,560,922
2025-06-13	2.870	2.900	2.790	2.810	2.810	30,805,900
2025-06-12	2.870	2.960	2.850	2.890	2.890	39,214,200
2025-06-11	2.920	2.960	2.870	2.890	2.890	51,552,402
2025-06-10	3.030	3.080	2.910	2.930	2.930	102,408,540
2025-06-09	3.100	3.120	3.000	3.120	3.120	60,891,912
2025-06-06	2.850	2.850	2.780	2.840	2.840	14,624,000
2025-06-05	2.850	2.960	2.810	2.840	2.840	25,238,000
2025-06-04	2.830	2.850	2.800	2.830	2.830	14,841,300
2025-06-03	2.730	2.830	2.720	2.830	2.830	21,568,300
2025-05-30	2.800	2.820	2.730	2.750	2.750	15,427,800
2025-05-29	2.700	2.810	2.690	2.810	2.810	23,027,400
2025-05-28	2.770	2.770	2.700	2.710	2.710	15,281,800
2025-05-27	2.720	2.760	2.700	2.760	2.760	14,565,400
2025-05-26	2.720	2.740	2.680	2.720	2.720	11,986,900
2025-05-23	2.760	2.770	2.700	2.700	2.700	14,376,600
2025-05-22	2.760	2.800	2.710	2.730	2.730	16,135,400
2025-05-21	2.830	2.840	2.760	2.770	2.770	15,509,160
2025-05-20	2.750	2.820	2.750	2.800	2.800	19,948,060
2025-05-19	2.730	2.770	2.690	2.750	2.750	18,298,700
2025-05-16	2.700	2.740	2.680	2.700	2.700	14,986,400
2025-05-15	2.750	2.770	2.700	2.710	2.710	16,633,300
2025-05-14	2.750	2.820	2.730	2.760	2.760	19,147,160
2025-05-13	2.770	2.800	2.740	2.760	2.760	25,583,100
2025-05-12	2.760	2.770	2.680	2.740	2.740	29,774,202
2025-05-09	2.840	2.870	2.710	2.710	2.710	61,064,600
2025-05-08	2.710	2.900	2.710	2.900	2.900	26,102,154
2025-05-07	2.650	2.680	2.590	2.640	2.640	21,327,100
2025-05-06	2.540	2.640	2.530	2.620	2.620	20,239,100
2025-04-30	2.490	2.510	2.450	2.500	2.500	17,720,187
2025-04-29	2.400	2.460	2.360	2.430	2.430	21,144,000
2025-04-28	2.440	2.480	2.320	2.410	2.410	33,395,360
2025-04-25	2.540	2.780	2.540	2.550	2.550	25,643,900

← NewerPage 6 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.