Guangzhou Ruoyuchen Information Tec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	26.760	27.020	25.000	25.360	25.360	23,007,322
2026-07-20	26.200	27.300	25.360	27.270	27.270	20,606,823
2026-07-17	26.150	26.980	25.700	26.400	26.400	20,130,656
2026-07-16	24.830	26.400	24.440	26.230	26.230	23,180,533
2026-07-15	22.000	24.560	21.540	24.560	24.560	9,233,396
2026-07-14	21.750	22.540	21.460	22.330	22.330	5,713,681
2026-07-13	22.750	22.880	21.820	21.850	21.850	5,008,920
2026-07-10	22.330	23.390	22.140	22.690	22.690	6,319,856
2026-07-09	23.400	23.400	22.340	22.440	22.440	5,090,950
2026-07-08	23.800	24.370	23.370	23.480	23.480	5,092,100
2026-07-07	24.710	24.710	23.740	23.920	23.920	4,906,008
2026-07-06	24.710	24.950	24.160	24.630	24.630	5,433,652
2026-07-03	25.150	25.770	24.360	24.720	24.720	8,539,567
2026-07-02	24.650	25.500	24.630	25.100	25.100	7,330,709
2026-07-01	24.400	25.000	24.250	24.630	24.630	6,353,288
2026-06-30	23.400	24.510	23.360	24.300	24.300	9,110,138
2026-06-29	21.740	23.660	21.300	23.560	23.560	10,604,084
2026-06-26	22.500	22.500	21.940	21.940	21.940	4,242,708
2026-06-25	22.680	22.780	21.850	22.500	22.500	6,891,186
2026-06-24	23.440	23.450	22.700	22.800	22.800	4,701,389
2026-06-23	23.370	24.100	23.170	23.300	23.300	4,952,862
2026-06-22	23.600	23.680	22.960	23.600	23.600	7,151,960
2026-06-18	23.700	24.190	23.570	23.680	23.680	3,627,817
2026-06-17	24.200	24.360	23.760	23.860	23.860	4,732,136
2026-06-16	24.960	25.000	24.330	24.380	24.380	6,294,530
2026-06-15	24.770	25.590	24.420	25.120	25.120	9,178,447
2026-06-12	24.110	24.930	23.510	24.840	24.840	9,820,457
2026-06-11	23.890	24.800	23.790	24.040	24.040	5,396,235
2026-06-10	23.960	24.550	23.840	24.180	23.880	5,391,040
2026-06-09	23.510	24.220	23.070	24.020	23.722	6,491,725
2026-06-08	23.600	24.210	23.210	23.440	23.149	5,504,901
2026-06-05	24.360	24.900	23.900	24.110	23.811	6,179,032
2026-06-04	24.900	25.140	24.060	24.220	23.920	6,632,456
2026-06-03	25.490	26.040	24.870	25.080	24.769	7,328,636
2026-06-02	26.230	26.300	25.300	25.780	25.460	5,961,480
2026-06-01	25.600	26.630	25.410	26.230	25.905	8,577,026
2026-05-29	24.950	26.500	24.670	25.820	25.500	11,618,630
2026-05-28	25.600	25.830	24.550	24.700	24.394	8,295,411
2026-05-27	26.070	26.200	25.260	25.870	25.549	5,338,587
2026-05-26	26.110	26.380	25.710	26.060	25.737	4,722,316
2026-05-25	27.090	27.250	26.100	26.210	25.885	6,271,156
2026-05-22	27.700	27.780	26.900	27.130	26.793	5,882,623
2026-05-21	28.460	28.600	27.510	27.560	27.218	6,682,949
2026-05-20	28.490	28.590	28.120	28.310	27.959	3,344,040
2026-05-19	28.230	29.150	28.200	28.580	28.225	5,489,805
2026-05-18	28.760	28.760	27.910	28.400	28.048	6,064,258
2026-05-15	28.920	29.410	28.660	28.760	28.403	5,652,760
2026-05-14	28.780	29.790	28.620	28.910	28.551	8,334,803
2026-05-13	28.950	29.420	28.490	28.820	28.462	7,612,372
2026-05-12	29.190	29.860	28.690	29.100	28.739	6,644,179
2026-05-11	29.900	29.940	28.810	29.260	28.897	9,535,504
2026-05-08	30.200	30.400	29.860	29.950	29.578	6,148,659
2026-05-07	30.130	30.550	29.950	30.340	29.964	8,990,627
2026-05-06	30.890	31.130	30.130	30.160	29.786	10,762,000
2026-04-30	32.000	33.000	30.470	31.020	30.635	17,160,410
2026-04-29	29.810	31.200	29.810	30.890	30.507	8,271,726
2026-04-28	30.290	30.400	29.820	30.030	29.657	4,145,456
2026-04-27	30.290	30.670	30.060	30.290	29.914	3,733,174
2026-04-24	30.800	31.110	30.180	30.360	29.983	4,877,998
2026-04-23	30.830	31.600	30.540	31.010	30.625	5,895,398

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.3000 CNY
2025-09-15	0.4200 CNY
2025-06-09	0.5000 CNY
2024-06-13	0.4200 CNY
2023-06-12	0.2500 CNY
2022-06-06	0.2000 CNY
2021-06-10	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.