Rongyu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.300	2.380	2.280	2.290	2.290	21,328,800
2026-10-20	2.270	2.330	2.240	2.290	2.290	18,996,100
2026-10-19	2.310	2.350	2.200	2.280	2.280	25,469,400
2026-10-16	2.360	2.440	2.290	2.330	2.330	31,812,704
2026-10-15	2.350	2.380	2.310	2.330	2.330	24,133,801
2026-10-14	2.490	2.500	2.370	2.380	2.380	23,578,600
2026-10-13	2.430	2.480	2.310	2.470	2.470	35,691,102
2026-10-12	2.540	2.570	2.410	2.430	2.430	39,153,301
2026-10-09	2.450	2.520	2.350	2.520	2.520	53,591,566
2026-10-08	2.600	2.660	2.420	2.450	2.450	68,718,000
2026-09-30	2.540	2.560	2.470	2.530	2.530	51,544,699
2026-09-29	2.580	2.620	2.500	2.540	2.540	65,171,801
2026-09-28	2.670	2.670	2.460	2.550	2.550	102,069,969
2026-09-24	2.500	2.720	2.460	2.720	2.720	52,789,285
2026-09-23	2.690	2.800	2.460	2.470	2.470	66,478,172
2026-09-22	2.720	2.750	2.620	2.620	2.620	71,284,508
2026-09-21	2.480	2.720	2.480	2.720	2.720	45,657,199
2026-09-18	2.530	2.560	2.460	2.470	2.470	25,728,500
2026-09-17	2.510	2.540	2.420	2.530	2.530	21,915,855
2026-09-16	2.440	2.500	2.400	2.480	2.480	18,167,021
2026-09-15	2.580	2.600	2.430	2.440	2.440	20,939,000
2026-09-14	2.550	2.620	2.500	2.590	2.590	20,937,900
2026-09-11	2.610	2.610	2.510	2.550	2.550	19,070,484
2026-09-10	2.640	2.650	2.570	2.600	2.600	19,568,598
2026-09-09	2.700	2.710	2.640	2.650	2.650	17,206,195
2026-09-08	2.660	2.730	2.630	2.710	2.710	25,178,350
2026-09-07	2.620	2.680	2.610	2.650	2.650	18,844,199
2026-09-04	2.640	2.670	2.570	2.620	2.620	19,206,801
2026-09-03	2.680	2.710	2.610	2.620	2.620	21,670,000
2026-09-02	2.710	2.710	2.640	2.660	2.660	18,867,400
2026-09-01	2.710	2.730	2.650	2.710	2.710	20,038,100
2026-08-31	2.620	2.710	2.620	2.700	2.700	31,772,600
2026-08-28	2.670	2.680	2.620	2.630	2.630	21,590,400
2026-08-27	2.660	2.700	2.630	2.670	2.670	27,914,199
2026-08-26	2.630	2.720	2.630	2.660	2.660	33,877,398
2026-08-25	2.460	2.640	2.450	2.630	2.630	31,974,600
2026-08-24	2.540	2.540	2.440	2.470	2.470	21,013,900
2026-08-21	2.530	2.560	2.430	2.510	2.510	29,001,199
2026-08-20	2.480	2.580	2.470	2.560	2.560	30,690,699
2026-08-19	2.550	2.560	2.420	2.420	2.420	23,080,453
2026-08-18	2.580	2.600	2.500	2.540	2.540	24,809,854
2026-08-17	2.510	2.570	2.450	2.550	2.550	33,856,859
2026-08-14	2.530	2.560	2.460	2.510	2.510	37,025,199
2026-08-13	2.520	2.580	2.470	2.530	2.530	48,380,500
2026-08-12	2.520	2.550	2.450	2.520	2.520	49,526,301
2026-08-11	2.650	2.660	2.500	2.520	2.520	84,952,797
2026-08-10	2.370	2.620	2.370	2.620	2.620	40,553,477
2026-08-07	2.330	2.380	2.270	2.380	2.380	29,407,100
2026-08-06	2.350	2.360	2.280	2.330	2.330	18,190,955
2026-08-05	2.340	2.380	2.290	2.320	2.320	21,613,506
2026-08-04	2.330	2.370	2.300	2.330	2.330	24,556,250
2026-08-03	2.260	2.300	2.220	2.300	2.300	21,231,400
2026-07-31	2.200	2.250	2.180	2.250	2.250	23,164,500
2026-07-30	2.200	2.280	2.150	2.190	2.190	26,618,199
2026-07-29	2.160	2.230	2.130	2.220	2.220	32,209,199
2026-07-28	2.100	2.250	2.070	2.130	2.130	47,568,801
2026-07-27	1.980	2.090	1.970	2.070	2.070	38,150,301
2026-07-24	2.030	2.060	1.960	1.980	1.980	29,532,650
2026-07-23	1.970	2.050	1.940	2.040	2.040	30,563,500
2026-07-22	1.980	2.080	1.950	1.980	1.980	28,519,400

Page 1 of 5 · 243 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.