Guangzhou Ruoyuchen Information Tec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	41.290	42.280	40.900	41.030	40.521	7,029,910
2025-10-23	42.350	42.870	40.120	41.410	40.896	9,748,067
2025-10-22	43.000	43.780	41.820	42.360	41.834	7,657,013
2025-10-21	43.640	43.840	42.510	43.190	42.654	7,218,585
2025-10-20	42.810	44.500	42.100	43.850	43.306	10,096,070
2025-10-17	48.000	48.750	43.310	44.490	43.938	18,579,000
2025-10-16	46.900	48.860	46.520	48.120	47.523	20,457,141
2025-10-15	42.500	46.180	41.730	46.180	45.607	18,558,381
2025-10-14	42.200	43.120	41.770	41.980	41.459	6,734,644
2025-10-13	41.960	45.100	41.550	42.430	41.904	9,845,647
2025-10-10	42.350	45.000	42.350	43.400	42.862	12,312,560
2025-10-09	43.010	43.080	41.700	42.720	42.190	6,564,037
2025-09-30	41.860	43.970	41.780	43.010	42.476	9,941,728
2025-09-29	42.490	42.960	40.330	41.760	41.242	7,184,440
2025-09-26	41.800	43.270	41.800	42.700	42.170	5,523,308
2025-09-25	43.250	43.390	42.100	42.260	41.736	6,253,911
2025-09-24	44.600	45.000	43.500	43.600	43.059	6,614,314
2025-09-23	44.070	45.250	42.100	44.840	44.284	9,124,612
2025-09-22	43.610	45.600	43.260	44.070	43.523	8,052,159
2025-09-19	44.000	44.880	42.710	43.600	43.059	6,306,231
2025-09-18	43.750	44.880	43.140	43.540	43.000	7,359,599
2025-09-17	44.020	44.620	43.400	43.930	43.385	8,336,191
2025-09-16	42.030	44.810	41.560	44.410	43.859	11,596,950
2025-09-15	41.120	43.490	41.110	42.270	41.746	10,004,410
2025-09-12	58.660	58.980	57.700	57.860	40.520	4,604,451
2025-09-11	57.700	58.980	56.760	58.590	41.031	6,521,731
2025-09-10	58.070	58.900	57.010	57.900	40.548	4,736,310
2025-09-09	59.700	60.180	56.830	58.220	40.772	9,701,133
2025-09-08	58.870	61.000	58.580	59.360	41.570	6,530,640
2025-09-05	58.770	59.800	56.400	59.310	41.535	9,316,215
2025-09-04	60.600	61.000	57.300	58.700	41.108	10,605,588
2025-09-03	63.800	65.950	60.760	61.460	43.041	9,638,584
2025-09-02	63.880	65.900	62.210	63.250	44.294	10,095,995
2025-09-01	64.500	66.550	63.600	64.230	44.981	11,253,579
2025-08-29	60.300	66.610	59.750	66.360	46.472	19,208,538
2025-08-28	61.520	62.480	58.400	60.570	42.417	12,654,253
2025-08-27	60.590	62.650	60.000	61.520	43.083	10,948,093
2025-08-26	60.490	62.300	59.510	60.960	42.691	9,890,340
2025-08-25	62.600	62.620	59.400	60.490	42.361	14,964,075
2025-08-22	60.000	62.580	59.400	61.960	43.391	15,024,681
2025-08-21	61.210	65.370	59.550	60.770	42.557	24,812,036
2025-08-20	55.500	59.430	53.900	59.430	41.619	19,251,588
2025-08-19	53.540	54.200	52.840	54.030	37.837	9,427,523
2025-08-18	51.520	54.220	51.520	53.540	37.494	11,840,030
2025-08-15	52.000	52.210	49.690	51.520	36.080	13,022,338
2025-08-14	52.590	53.750	51.720	52.240	36.584	11,084,182
2025-08-13	51.960	53.200	51.110	53.100	37.186	13,784,206
2025-08-12	51.760	53.200	50.880	51.980	36.402	11,996,560
2025-08-11	52.460	52.770	51.390	51.670	36.185	9,846,935
2025-08-08	53.790	54.430	51.730	52.310	36.633	20,008,259
2025-08-07	48.540	53.790	48.530	53.790	37.669	18,715,066
2025-08-06	48.200	49.460	45.400	48.900	34.245	15,500,891
2025-08-05	50.400	50.590	48.110	48.470	33.944	12,929,783
2025-08-04	48.390	50.560	48.360	50.430	35.316	9,674,095
2025-08-01	51.460	51.590	48.350	49.390	34.588	14,708,800
2025-07-31	49.120	51.990	48.620	51.450	36.031	15,772,771
2025-07-30	47.940	49.790	47.870	49.450	34.630	10,236,504
2025-07-29	49.230	49.500	47.660	48.420	33.909	11,266,697
2025-07-28	49.800	50.850	48.850	49.120	34.399	10,616,523
2025-07-25	48.550	51.620	48.550	50.470	35.344	17,329,276

← NewerPage 5 of 21 · 1,212 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.