Rongyu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 2.580 | 2.630 | 2.520 | 2.530 | 2.530 | 13,475,560 |
| 2025-04-23 | 2.620 | 2.660 | 2.560 | 2.590 | 2.590 | 14,501,211 |
| 2025-04-22 | 2.650 | 2.690 | 2.580 | 2.600 | 2.600 | 14,787,700 |
| 2025-04-21 | 2.570 | 2.650 | 2.530 | 2.610 | 2.610 | 15,467,400 |
| 2025-04-18 | 2.570 | 2.590 | 2.510 | 2.570 | 2.570 | 10,685,100 |
| 2025-04-17 | 2.540 | 2.600 | 2.510 | 2.560 | 2.560 | 10,958,500 |
| 2025-04-16 | 2.600 | 2.630 | 2.500 | 2.550 | 2.550 | 16,382,100 |
| 2025-04-15 | 2.650 | 2.650 | 2.580 | 2.620 | 2.620 | 13,539,100 |
| 2025-04-14 | 2.560 | 2.650 | 2.550 | 2.610 | 2.610 | 16,904,800 |
| 2025-04-11 | 2.500 | 2.570 | 2.470 | 2.530 | 2.530 | 15,773,700 |
| 2025-04-10 | 2.520 | 2.570 | 2.500 | 2.520 | 2.520 | 20,633,206 |
| 2025-04-09 | 2.380 | 2.480 | 2.170 | 2.450 | 2.450 | 28,286,986 |
| 2025-04-08 | 2.320 | 2.530 | 2.320 | 2.400 | 2.400 | 25,773,000 |
| 2025-04-07 | 2.550 | 2.690 | 2.500 | 2.500 | 2.500 | 18,698,900 |
| 2025-04-03 | 2.750 | 2.810 | 2.740 | 2.780 | 2.780 | 12,196,000 |
| 2025-04-02 | 2.820 | 2.840 | 2.780 | 2.780 | 2.780 | 13,577,906 |
| 2025-04-01 | 2.770 | 2.910 | 2.760 | 2.850 | 2.850 | 21,227,086 |
| 2025-03-31 | 2.800 | 2.800 | 2.690 | 2.760 | 2.760 | 19,997,920 |
| 2025-03-28 | 2.900 | 2.930 | 2.820 | 2.820 | 2.820 | 16,174,406 |
| 2025-03-27 | 2.880 | 2.900 | 2.820 | 2.890 | 2.890 | 13,563,700 |
| 2025-03-26 | 2.860 | 2.890 | 2.830 | 2.880 | 2.880 | 12,408,600 |
| 2025-03-25 | 2.890 | 2.900 | 2.800 | 2.850 | 2.850 | 16,275,566 |
| 2025-03-24 | 2.990 | 3.000 | 2.810 | 2.880 | 2.880 | 29,365,800 |
| 2025-03-21 | 3.080 | 3.120 | 2.990 | 3.000 | 3.000 | 23,691,000 |
| 2025-03-20 | 3.120 | 3.120 | 3.070 | 3.080 | 3.080 | 15,375,100 |
| 2025-03-19 | 3.140 | 3.170 | 3.110 | 3.110 | 3.110 | 19,428,700 |
| 2025-03-18 | 3.160 | 3.170 | 3.110 | 3.140 | 3.140 | 22,018,100 |
| 2025-03-17 | 3.170 | 3.190 | 3.120 | 3.130 | 3.130 | 28,708,906 |
| 2025-03-14 | 3.100 | 3.180 | 3.070 | 3.170 | 3.170 | 42,065,400 |
| 2025-03-13 | 3.150 | 3.180 | 3.050 | 3.090 | 3.090 | 36,311,200 |
| 2025-03-12 | 3.140 | 3.180 | 3.120 | 3.140 | 3.140 | 46,704,006 |
| 2025-03-11 | 3.100 | 3.170 | 3.000 | 3.140 | 3.140 | 77,713,800 |
| 2025-03-10 | 3.000 | 3.200 | 3.000 | 3.200 | 3.200 | 53,846,400 |
| 2025-03-07 | 2.970 | 2.980 | 2.900 | 2.910 | 2.910 | 24,806,200 |
| 2025-03-06 | 2.940 | 3.000 | 2.910 | 2.980 | 2.980 | 25,283,620 |
| 2025-03-05 | 2.970 | 2.990 | 2.880 | 2.930 | 2.930 | 26,824,000 |
| 2025-03-04 | 2.940 | 3.000 | 2.910 | 2.970 | 2.970 | 24,561,606 |
| 2025-03-03 | 3.010 | 3.080 | 2.880 | 2.950 | 2.950 | 34,773,320 |
| 2025-02-28 | 3.030 | 3.160 | 3.010 | 3.030 | 3.030 | 42,793,293 |
| 2025-02-27 | 3.040 | 3.120 | 2.980 | 3.040 | 3.040 | 33,080,550 |
| 2025-02-26 | 3.040 | 3.060 | 3.020 | 3.050 | 3.050 | 28,900,600 |
| 2025-02-25 | 3.020 | 3.100 | 2.970 | 3.020 | 3.020 | 36,536,200 |
| 2025-02-24 | 3.090 | 3.110 | 3.010 | 3.030 | 3.030 | 47,801,010 |
| 2025-02-21 | 3.160 | 3.160 | 3.050 | 3.130 | 3.130 | 62,843,249 |
| 2025-02-20 | 3.140 | 3.340 | 3.090 | 3.190 | 3.190 | 82,050,519 |
| 2025-02-19 | 3.140 | 3.160 | 3.020 | 3.140 | 3.140 | 77,613,000 |
| 2025-02-18 | 3.590 | 3.590 | 3.100 | 3.200 | 3.200 | 140,769,450 |
| 2025-02-17 | 3.420 | 3.430 | 3.250 | 3.430 | 3.430 | 70,700,950 |
| 2025-02-14 | 2.830 | 3.120 | 2.820 | 3.120 | 3.120 | 30,654,830 |
| 2025-02-13 | 2.870 | 2.890 | 2.820 | 2.840 | 2.840 | 18,474,944 |
| 2025-02-12 | 2.860 | 2.900 | 2.830 | 2.870 | 2.870 | 19,099,780 |
| 2025-02-11 | 2.940 | 2.960 | 2.850 | 2.860 | 2.860 | 24,583,500 |
| 2025-02-10 | 2.900 | 2.950 | 2.850 | 2.950 | 2.950 | 26,026,400 |
| 2025-02-07 | 2.770 | 2.900 | 2.760 | 2.840 | 2.840 | 24,084,200 |
| 2025-02-06 | 2.730 | 2.780 | 2.660 | 2.780 | 2.780 | 20,582,500 |
| 2025-02-05 | 2.690 | 2.770 | 2.650 | 2.730 | 2.730 | 18,280,800 |
| 2025-01-27 | 2.720 | 2.750 | 2.650 | 2.650 | 2.650 | 16,939,580 |
| 2025-01-24 | 2.640 | 2.730 | 2.600 | 2.700 | 2.700 | 19,474,200 |
| 2025-01-23 | 2.670 | 2.770 | 2.640 | 2.640 | 2.640 | 20,945,700 |
| 2025-01-22 | 2.690 | 2.690 | 2.630 | 2.630 | 2.630 | 13,274,800 |
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.