Guangzhou Ruoyuchen Information Tec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	30.830	31.600	30.540	31.010	30.625	5,895,398
2026-04-22	31.000	31.240	30.400	30.840	30.457	5,821,212
2026-04-21	31.610	31.950	30.930	31.120	30.734	4,792,720
2026-04-20	31.500	32.080	31.180	31.870	31.475	5,818,730
2026-04-17	31.270	31.750	30.600	31.540	31.149	7,781,322
2026-04-16	30.810	31.800	30.550	31.270	30.882	8,537,782
2026-04-15	30.850	31.620	30.640	30.790	30.408	7,031,495
2026-04-14	31.670	31.680	30.300	30.850	30.467	9,073,736
2026-04-13	31.090	31.500	29.500	31.410	31.020	16,058,440
2026-04-10	32.500	33.160	31.110	31.290	30.902	15,221,460
2026-04-09	32.650	33.890	32.120	32.510	32.107	11,001,970
2026-04-08	32.980	33.230	32.510	33.130	32.719	9,877,202
2026-04-07	32.320	32.790	32.010	32.630	32.225	7,193,839
2026-04-03	33.100	33.130	31.890	32.100	31.702	8,181,635
2026-04-02	33.020	33.420	32.480	32.810	32.403	10,082,230
2026-04-01	31.300	33.700	31.070	33.190	32.778	19,140,740
2026-03-31	32.010	32.160	30.790	30.850	30.467	8,867,250
2026-03-30	31.290	32.300	31.080	32.090	31.692	13,678,820
2026-03-27	29.870	32.730	29.560	31.620	31.228	19,102,529
2026-03-26	30.430	31.280	29.420	30.150	29.776	11,584,670
2026-03-25	30.050	30.500	29.740	29.960	29.588	9,492,563
2026-03-24	29.530	29.960	28.910	29.900	29.529	7,109,082
2026-03-23	28.910	30.410	28.810	28.980	28.620	7,479,250
2026-03-20	30.310	30.630	29.530	29.710	29.341	7,841,823
2026-03-19	30.600	30.800	29.930	30.320	29.944	8,523,873
2026-03-18	29.970	31.800	29.710	31.180	30.793	16,008,180
2026-03-17	29.850	30.450	29.490	29.940	29.569	10,096,250
2026-03-16	29.150	29.860	28.880	29.860	29.490	9,520,396
2026-03-13	28.440	29.690	28.320	29.340	28.976	7,682,572
2026-03-12	29.010	29.220	28.460	28.600	28.245	4,491,640
2026-03-11	28.930	29.440	28.710	29.050	28.690	5,470,020
2026-03-10	28.810	29.100	28.660	28.980	28.620	3,052,288
2026-03-09	28.530	28.770	28.200	28.700	28.344	4,087,440
2026-03-06	28.500	29.380	28.260	29.050	28.690	6,757,786
2026-03-05	28.670	28.810	28.430	28.550	28.196	3,614,840
2026-03-04	28.570	28.950	28.050	28.400	28.048	5,558,962
2026-03-03	29.680	30.040	28.700	28.760	28.403	7,341,301
2026-03-02	30.290	30.500	29.400	29.550	29.183	10,164,060
2026-02-27	30.600	31.150	30.570	30.740	30.359	5,312,765
2026-02-26	31.620	31.690	30.500	30.700	30.319	9,152,760
2026-02-25	31.380	31.960	31.110	31.600	31.208	10,050,680
2026-02-24	34.000	34.340	31.300	31.600	31.208	13,868,160
2026-02-13	34.850	35.130	34.030	34.060	33.637	4,043,278
2026-02-12	34.760	34.860	34.500	34.560	34.131	2,536,606
2026-02-11	35.500	35.550	34.720	34.760	34.329	4,830,956
2026-02-10	35.340	35.990	35.010	35.620	35.178	4,651,112
2026-02-09	35.950	36.000	34.700	35.330	34.892	6,155,720
2026-02-06	34.700	36.130	34.400	35.350	34.911	7,216,888
2026-02-05	34.790	35.500	34.110	34.840	34.408	6,756,964
2026-02-04	36.970	36.990	34.380	35.300	34.862	13,859,010
2026-02-03	37.200	38.320	35.860	37.220	36.758	9,089,288
2026-02-02	37.760	39.050	37.100	37.140	36.679	7,905,273
2026-01-30	38.350	39.000	37.250	37.800	37.331	7,196,192
2026-01-29	38.220	39.470	37.220	38.610	38.131	11,427,140
2026-01-28	38.400	40.200	37.900	38.260	37.785	11,322,750
2026-01-27	37.370	38.550	37.060	38.250	37.775	7,748,661
2026-01-26	37.880	37.980	36.880	37.590	37.124	5,428,164
2026-01-23	37.450	38.620	36.600	37.870	37.400	7,851,090
2026-01-22	38.040	38.200	37.350	37.520	37.055	4,366,012
2026-01-21	38.430	38.490	37.320	38.230	37.756	5,552,950

← NewerPage 3 of 5 · 244 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.