Rongyu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 2.420 | 2.630 | 2.420 | 2.630 | 2.630 | 103,479,057 |
| 2024-10-25 | 2.380 | 2.500 | 2.320 | 2.390 | 2.390 | 130,626,980 |
| 2024-10-24 | 2.080 | 2.320 | 2.070 | 2.320 | 2.320 | 52,796,900 |
| 2024-10-23 | 2.200 | 2.200 | 2.080 | 2.110 | 2.110 | 94,940,100 |
| 2024-10-22 | 1.880 | 2.060 | 1.870 | 2.060 | 2.060 | 41,358,200 |
| 2024-10-21 | 1.890 | 1.940 | 1.840 | 1.870 | 1.870 | 35,596,046 |
| 2024-10-18 | 1.850 | 1.910 | 1.820 | 1.880 | 1.880 | 36,755,722 |
| 2024-10-17 | 1.900 | 1.950 | 1.830 | 1.840 | 1.840 | 28,968,100 |
| 2024-10-16 | 1.900 | 1.940 | 1.860 | 1.900 | 1.900 | 32,058,200 |
| 2024-10-15 | 1.970 | 2.020 | 1.930 | 1.940 | 1.940 | 32,983,100 |
| 2024-10-14 | 1.970 | 2.010 | 1.920 | 1.990 | 1.990 | 33,339,286 |
| 2024-10-11 | 2.090 | 2.120 | 1.930 | 1.960 | 1.960 | 51,573,100 |
| 2024-10-10 | 2.220 | 2.290 | 2.070 | 2.090 | 2.090 | 65,348,550 |
| 2024-10-09 | 2.140 | 2.380 | 2.090 | 2.200 | 2.200 | 106,353,058 |
| 2024-10-08 | 2.180 | 2.180 | 1.980 | 2.180 | 2.180 | 102,209,743 |
| 2024-09-30 | 1.900 | 1.980 | 1.830 | 1.980 | 1.980 | 65,418,292 |
| 2024-09-27 | 1.740 | 1.830 | 1.730 | 1.800 | 1.800 | 61,055,460 |
| 2024-09-26 | 1.710 | 1.770 | 1.660 | 1.740 | 1.740 | 49,830,607 |
| 2024-09-25 | 1.660 | 1.790 | 1.630 | 1.740 | 1.740 | 70,139,267 |
| 2024-09-24 | 1.620 | 1.670 | 1.580 | 1.660 | 1.660 | 60,601,407 |
| 2024-09-23 | 1.590 | 1.660 | 1.550 | 1.650 | 1.650 | 65,143,210 |
| 2024-09-20 | 1.580 | 1.590 | 1.520 | 1.550 | 1.550 | 60,879,857 |
| 2024-09-19 | 1.450 | 1.580 | 1.440 | 1.580 | 1.580 | 44,506,600 |
| 2024-09-18 | 1.420 | 1.510 | 1.420 | 1.440 | 1.440 | 46,846,017 |
| 2024-09-13 | 1.550 | 1.580 | 1.450 | 1.450 | 1.450 | 69,340,783 |
| 2024-09-12 | 1.540 | 1.660 | 1.540 | 1.600 | 1.600 | 84,236,550 |
| 2024-09-11 | 1.850 | 1.890 | 1.600 | 1.650 | 1.650 | 122,790,366 |
| 2024-09-10 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 13,788,040 |
| 2024-09-09 | 1.430 | 1.560 | 1.400 | 1.560 | 1.560 | 24,459,419 |
| 2024-09-06 | 1.450 | 1.470 | 1.400 | 1.420 | 1.420 | 14,137,400 |
| 2024-09-05 | 1.430 | 1.470 | 1.430 | 1.450 | 1.450 | 11,723,000 |
| 2024-09-04 | 1.470 | 1.510 | 1.420 | 1.450 | 1.450 | 16,048,700 |
| 2024-09-03 | 1.450 | 1.510 | 1.440 | 1.490 | 1.490 | 15,164,500 |
| 2024-09-02 | 1.460 | 1.520 | 1.460 | 1.460 | 1.460 | 26,075,400 |
| 2024-08-30 | 1.390 | 1.490 | 1.390 | 1.460 | 1.460 | 27,788,400 |
| 2024-08-29 | 1.330 | 1.420 | 1.320 | 1.400 | 1.400 | 24,619,000 |
| 2024-08-28 | 1.290 | 1.340 | 1.270 | 1.330 | 1.330 | 11,724,000 |
| 2024-08-27 | 1.340 | 1.350 | 1.280 | 1.300 | 1.300 | 11,956,000 |
| 2024-08-26 | 1.300 | 1.360 | 1.290 | 1.340 | 1.340 | 16,849,300 |
| 2024-08-23 | 1.320 | 1.320 | 1.270 | 1.290 | 1.290 | 12,877,400 |
| 2024-08-22 | 1.350 | 1.370 | 1.320 | 1.330 | 1.330 | 12,568,100 |
| 2024-08-21 | 1.370 | 1.380 | 1.330 | 1.350 | 1.350 | 11,860,800 |
| 2024-08-20 | 1.400 | 1.420 | 1.360 | 1.360 | 1.360 | 13,219,500 |
| 2024-08-19 | 1.440 | 1.440 | 1.400 | 1.410 | 1.410 | 15,487,300 |
| 2024-08-16 | 1.450 | 1.510 | 1.430 | 1.450 | 1.450 | 21,102,090 |
| 2024-08-15 | 1.400 | 1.460 | 1.370 | 1.450 | 1.450 | 21,118,500 |
| 2024-08-14 | 1.390 | 1.430 | 1.370 | 1.400 | 1.400 | 16,060,200 |
| 2024-08-13 | 1.380 | 1.390 | 1.320 | 1.380 | 1.380 | 15,944,100 |
| 2024-08-12 | 1.390 | 1.420 | 1.370 | 1.380 | 1.380 | 14,467,900 |
| 2024-08-09 | 1.420 | 1.460 | 1.410 | 1.410 | 1.410 | 16,893,840 |
| 2024-08-08 | 1.400 | 1.450 | 1.390 | 1.420 | 1.420 | 19,809,700 |
| 2024-08-07 | 1.420 | 1.420 | 1.370 | 1.400 | 1.400 | 13,403,486 |
| 2024-08-06 | 1.380 | 1.420 | 1.380 | 1.420 | 1.420 | 17,935,380 |
| 2024-08-05 | 1.390 | 1.450 | 1.370 | 1.390 | 1.390 | 24,722,900 |
| 2024-08-02 | 1.360 | 1.470 | 1.350 | 1.410 | 1.410 | 34,566,441 |
| 2024-08-01 | 1.380 | 1.390 | 1.340 | 1.370 | 1.370 | 24,766,541 |
| 2024-07-31 | 1.310 | 1.390 | 1.290 | 1.380 | 1.380 | 30,653,100 |
| 2024-07-30 | 1.260 | 1.390 | 1.250 | 1.310 | 1.310 | 30,081,800 |
| 2024-07-29 | 1.220 | 1.260 | 1.210 | 1.260 | 1.260 | 13,464,500 |
| 2024-07-26 | 1.210 | 1.250 | 1.200 | 1.230 | 1.230 | 16,841,500 |
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.