Guangzhou Ruoyuchen Information Tec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	48.880	50.500	48.630	49.190	34.448	15,769,229
2025-07-23	47.960	48.820	47.450	48.680	34.091	10,960,153
2025-07-22	49.810	50.400	47.880	48.240	33.783	12,416,681
2025-07-21	50.600	50.980	49.870	50.060	35.057	10,207,131
2025-07-18	52.300	52.490	50.760	51.320	35.940	9,156,455
2025-07-17	51.960	52.390	50.750	52.300	36.626	10,362,405
2025-07-16	52.190	53.120	51.800	52.150	36.521	6,898,312
2025-07-15	53.900	53.950	50.780	52.190	36.549	14,550,936
2025-07-14	53.990	54.320	53.000	53.800	37.676	7,208,170
2025-07-11	53.900	55.350	53.380	54.330	38.048	7,268,871
2025-07-10	54.810	54.810	53.310	53.910	37.753	10,025,950
2025-07-09	55.630	56.490	54.410	55.370	38.776	9,679,149
2025-07-08	56.870	56.990	53.910	55.650	38.972	11,012,317
2025-07-07	56.630	58.000	56.280	56.860	39.819	5,644,891
2025-07-04	58.500	58.690	55.730	57.320	40.141	10,082,227
2025-07-03	58.630	59.180	56.720	59.130	41.409	10,373,095
2025-07-02	62.430	63.450	58.120	58.600	41.038	14,247,808
2025-07-01	61.100	64.100	60.100	62.330	43.650	15,260,329
2025-06-30	57.100	60.970	56.920	60.600	42.438	14,801,087
2025-06-27	57.390	58.410	56.400	57.190	40.050	9,261,601
2025-06-26	56.360	57.900	55.660	57.380	40.183	12,167,031
2025-06-25	58.330	60.470	56.650	56.760	39.749	15,425,221
2025-06-24	57.470	58.890	56.080	58.330	40.849	15,958,761
2025-06-23	52.190	57.860	52.190	57.320	40.141	19,966,427
2025-06-20	57.970	58.400	53.960	54.690	38.300	20,275,505
2025-06-19	59.280	61.900	57.000	58.550	41.003	15,491,371
2025-06-18	63.000	63.300	57.470	59.980	42.004	20,420,279
2025-06-17	60.060	64.680	59.180	63.530	44.490	21,995,306
2025-06-16	60.200	62.640	58.000	59.970	41.997	17,300,632
2025-06-13	59.390	64.000	58.300	60.980	42.705	23,038,516
2025-06-12	53.460	59.390	52.880	59.390	41.591	20,218,455
2025-06-11	51.830	54.060	51.300	53.990	37.809	17,726,960
2025-06-10	50.600	53.580	50.510	52.580	36.822	20,452,941
2025-06-09	49.060	51.340	47.710	50.120	35.099	15,568,105
2025-06-06	74.870	74.870	69.770	71.690	35.610	16,557,062
2025-06-05	79.210	82.500	72.780	73.080	36.301	23,775,289
2025-06-04	75.090	79.210	73.750	79.210	39.346	18,872,090
2025-06-03	65.950	72.010	65.950	72.010	35.769	8,642,795
2025-05-30	63.450	66.800	63.450	65.460	32.516	8,924,980
2025-05-29	65.000	66.020	63.000	64.020	31.801	11,032,085
2025-05-28	65.860	66.100	63.630	65.620	32.595	9,507,814
2025-05-27	64.730	68.000	63.180	65.860	32.715	13,335,681
2025-05-26	63.820	64.540	62.000	64.110	31.845	10,884,255
2025-05-23	62.430	63.980	61.810	62.360	30.976	10,620,888
2025-05-22	65.000	67.590	62.300	62.520	31.055	16,182,471
2025-05-21	62.000	67.730	61.200	65.600	32.585	16,302,491
2025-05-20	59.270	65.000	58.460	64.510	32.044	19,220,186
2025-05-19	56.020	62.500	55.500	59.570	29.590	21,113,885
2025-05-16	58.000	60.600	55.660	57.640	28.631	24,622,282
2025-05-15	51.890	57.090	51.460	57.090	28.358	17,604,816
2025-05-14	50.900	52.310	50.100	51.900	25.780	12,492,480
2025-05-13	48.200	51.560	48.070	51.170	25.418	17,215,174
2025-05-12	46.590	48.800	46.590	48.030	23.858	9,051,454
2025-05-09	46.500	47.900	45.800	47.270	23.480	9,411,128
2025-05-08	47.110	47.110	45.080	46.870	23.282	11,980,574
2025-05-07	48.990	49.250	47.050	47.300	23.495	9,768,743
2025-05-06	49.000	49.300	48.010	48.740	24.211	9,614,497
2025-04-30	49.500	51.000	48.660	48.990	24.335	11,013,932
2025-04-29	47.530	50.200	47.530	49.800	24.737	9,926,954
2025-04-28	49.100	49.510	47.500	48.240	23.962	9,208,305

← NewerPage 6 of 21 · 1,218 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.