Rongyu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 2.790 | 2.800 | 2.680 | 2.700 | 2.700 | 14,661,900 |
| 2025-01-20 | 2.730 | 2.810 | 2.680 | 2.770 | 2.770 | 15,843,700 |
| 2025-01-17 | 2.750 | 2.750 | 2.680 | 2.720 | 2.720 | 17,354,200 |
| 2025-01-16 | 2.810 | 2.830 | 2.740 | 2.770 | 2.770 | 25,006,000 |
| 2025-01-15 | 2.730 | 2.770 | 2.640 | 2.730 | 2.730 | 23,875,000 |
| 2025-01-14 | 2.550 | 2.700 | 2.550 | 2.700 | 2.700 | 25,237,500 |
| 2025-01-13 | 2.530 | 2.540 | 2.410 | 2.530 | 2.530 | 18,055,400 |
| 2025-01-10 | 2.660 | 2.690 | 2.540 | 2.550 | 2.550 | 17,141,900 |
| 2025-01-09 | 2.670 | 2.700 | 2.620 | 2.670 | 2.670 | 17,176,200 |
| 2025-01-08 | 2.680 | 2.720 | 2.560 | 2.670 | 2.670 | 25,792,500 |
| 2025-01-07 | 2.540 | 2.660 | 2.480 | 2.650 | 2.650 | 27,625,400 |
| 2025-01-06 | 2.530 | 2.600 | 2.430 | 2.540 | 2.540 | 26,124,712 |
| 2025-01-03 | 2.740 | 2.760 | 2.530 | 2.530 | 2.530 | 28,959,020 |
| 2025-01-02 | 2.750 | 2.830 | 2.700 | 2.740 | 2.740 | 21,386,800 |
| 2024-12-31 | 2.830 | 2.890 | 2.740 | 2.760 | 2.760 | 20,658,300 |
| 2024-12-30 | 2.920 | 2.940 | 2.780 | 2.830 | 2.830 | 28,171,633 |
| 2024-12-27 | 2.880 | 3.030 | 2.840 | 2.950 | 2.950 | 26,805,100 |
| 2024-12-26 | 2.910 | 2.970 | 2.870 | 2.880 | 2.880 | 24,836,400 |
| 2024-12-25 | 3.120 | 3.130 | 2.850 | 2.930 | 2.930 | 31,304,300 |
| 2024-12-24 | 3.000 | 3.130 | 2.890 | 3.040 | 3.040 | 49,114,200 |
| 2024-12-23 | 3.400 | 3.410 | 3.090 | 3.090 | 3.090 | 55,339,833 |
| 2024-12-20 | 3.290 | 3.530 | 3.260 | 3.430 | 3.430 | 51,731,323 |
| 2024-12-19 | 3.290 | 3.370 | 3.210 | 3.290 | 3.290 | 30,569,134 |
| 2024-12-18 | 3.310 | 3.360 | 3.230 | 3.290 | 3.290 | 33,091,610 |
| 2024-12-17 | 3.530 | 3.540 | 3.300 | 3.310 | 3.310 | 42,884,156 |
| 2024-12-16 | 3.580 | 3.640 | 3.500 | 3.530 | 3.530 | 43,055,183 |
| 2024-12-13 | 3.660 | 3.800 | 3.600 | 3.610 | 3.610 | 56,974,800 |
| 2024-12-12 | 3.680 | 3.730 | 3.560 | 3.690 | 3.690 | 61,863,040 |
| 2024-12-11 | 3.600 | 3.700 | 3.480 | 3.670 | 3.670 | 82,800,550 |
| 2024-12-10 | 3.780 | 4.100 | 3.560 | 3.620 | 3.620 | 135,355,034 |
| 2024-12-09 | 3.500 | 3.750 | 3.440 | 3.750 | 3.750 | 58,603,200 |
| 2024-12-06 | 3.280 | 3.490 | 3.260 | 3.410 | 3.410 | 64,301,600 |
| 2024-12-05 | 3.190 | 3.350 | 3.170 | 3.300 | 3.300 | 45,337,506 |
| 2024-12-04 | 3.220 | 3.340 | 3.180 | 3.210 | 3.210 | 53,052,000 |
| 2024-12-03 | 3.210 | 3.390 | 3.100 | 3.340 | 3.340 | 93,598,999 |
| 2024-12-02 | 2.990 | 3.200 | 2.990 | 3.200 | 3.200 | 67,507,606 |
| 2024-11-29 | 2.920 | 2.980 | 2.830 | 2.910 | 2.910 | 34,088,600 |
| 2024-11-28 | 2.900 | 2.980 | 2.870 | 2.930 | 2.930 | 33,434,406 |
| 2024-11-27 | 2.890 | 2.900 | 2.730 | 2.890 | 2.890 | 33,248,000 |
| 2024-11-26 | 2.850 | 3.030 | 2.850 | 2.880 | 2.880 | 39,084,700 |
| 2024-11-25 | 2.860 | 2.930 | 2.760 | 2.850 | 2.850 | 36,719,200 |
| 2024-11-22 | 3.010 | 3.040 | 2.870 | 2.870 | 2.870 | 47,336,104 |
| 2024-11-21 | 3.100 | 3.180 | 3.000 | 3.040 | 3.040 | 46,170,800 |
| 2024-11-20 | 3.010 | 3.150 | 2.960 | 3.090 | 3.090 | 50,204,300 |
| 2024-11-19 | 2.890 | 3.090 | 2.890 | 3.000 | 3.000 | 57,611,906 |
| 2024-11-18 | 3.070 | 3.140 | 2.870 | 2.890 | 2.890 | 70,887,964 |
| 2024-11-15 | 3.420 | 3.590 | 3.130 | 3.180 | 3.180 | 75,776,445 |
| 2024-11-14 | 3.430 | 3.790 | 3.330 | 3.480 | 3.480 | 96,204,740 |
| 2024-11-13 | 3.380 | 3.720 | 3.160 | 3.590 | 3.590 | 122,234,606 |
| 2024-11-12 | 3.120 | 3.380 | 3.070 | 3.380 | 3.380 | 71,871,306 |
| 2024-11-11 | 3.350 | 3.360 | 3.000 | 3.070 | 3.070 | 105,922,456 |
| 2024-11-08 | 2.950 | 3.210 | 2.950 | 3.210 | 3.210 | 47,987,822 |
| 2024-11-07 | 2.790 | 2.920 | 2.720 | 2.920 | 2.920 | 78,865,000 |
| 2024-11-06 | 2.840 | 2.890 | 2.730 | 2.800 | 2.800 | 62,574,336 |
| 2024-11-05 | 2.670 | 2.940 | 2.660 | 2.840 | 2.840 | 80,319,614 |
| 2024-11-04 | 2.650 | 2.720 | 2.600 | 2.690 | 2.690 | 60,994,300 |
| 2024-11-01 | 3.000 | 3.080 | 2.670 | 2.760 | 2.760 | 130,395,500 |
| 2024-10-31 | 2.570 | 2.830 | 2.570 | 2.830 | 2.830 | 50,123,538 |
| 2024-10-30 | 2.660 | 2.780 | 2.550 | 2.570 | 2.570 | 103,487,174 |
| 2024-10-29 | 2.800 | 2.890 | 2.630 | 2.800 | 2.800 | 128,878,218 |
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.