Guangzhou Ruoyuchen Information Tec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	52.000	52.000	49.000	49.910	24.792	13,295,178
2025-04-24	48.000	52.000	47.000	51.400	25.532	15,266,930
2025-04-23	49.000	49.850	47.540	48.630	24.156	8,218,312
2025-04-22	49.900	50.430	47.810	48.020	23.853	10,262,047
2025-04-21	47.160	50.000	46.460	50.000	24.836	11,847,758
2025-04-18	48.000	48.190	46.280	47.270	23.480	6,592,572
2025-04-17	46.500	48.700	45.030	47.780	23.734	10,276,095
2025-04-16	49.000	49.680	45.020	47.350	23.520	17,088,069
2025-04-15	50.500	54.000	47.980	49.800	24.737	18,431,667
2025-04-14	47.300	51.080	47.200	50.500	25.085	13,169,454
2025-04-11	47.990	49.430	45.790	47.300	23.495	10,919,427
2025-04-10	45.880	49.430	44.520	48.200	23.942	13,555,715
2025-04-09	44.500	46.600	40.580	44.990	22.348	11,199,844
2025-04-08	38.290	44.640	38.290	44.640	22.174	12,602,660
2025-04-07	42.180	43.550	40.580	40.580	20.157	4,894,390
2025-04-03	42.090	45.650	41.700	45.090	22.398	13,486,082
2025-04-02	42.000	43.800	41.910	42.550	21.136	7,178,382
2025-04-01	43.840	44.300	42.000	42.210	20.967	7,896,225
2025-03-31	44.000	47.870	42.120	43.980	21.846	13,075,719
2025-03-28	40.590	44.990	40.520	44.980	22.343	15,274,484
2025-03-27	40.400	43.000	40.400	40.900	20.316	11,806,087
2025-03-26	39.880	41.530	39.610	40.910	20.321	9,261,403
2025-03-25	40.570	40.840	38.900	40.130	19.934	7,933,248
2025-03-24	38.780	40.500	38.780	40.380	20.058	10,833,753
2025-03-21	39.300	39.680	38.500	38.990	19.367	7,260,810
2025-03-20	40.710	41.090	39.010	39.450	19.596	12,006,361
2025-03-19	40.600	41.380	39.200	41.120	20.426	12,642,342
2025-03-18	40.970	42.020	40.320	41.000	20.366	10,535,914
2025-03-17	40.830	41.880	40.000	40.760	20.247	16,029,342
2025-03-14	42.500	45.180	40.520	41.000	20.366	20,768,593
2025-03-13	45.800	46.000	42.000	42.520	21.121	17,655,333
2025-03-12	42.420	46.600	41.030	46.600	23.148	18,942,190
2025-03-11	37.500	43.000	37.500	42.420	21.071	14,120,774
2025-03-10	37.400	40.000	36.920	39.210	19.477	13,214,381
2025-03-07	36.180	39.380	36.170	38.330	19.040	17,252,885
2025-03-06	36.050	37.100	35.460	36.720	18.240	14,606,973
2025-03-05	33.590	37.340	33.010	37.030	18.394	16,906,191
2025-03-04	33.660	34.990	33.160	33.970	16.874	17,554,201
2025-03-03	30.500	33.320	30.500	33.320	16.551	8,847,714
2025-02-28	31.010	31.580	30.120	30.290	15.046	5,675,959
2025-02-27	30.300	31.460	30.120	31.310	15.553	7,971,587
2025-02-26	30.300	31.780	29.900	30.290	15.046	11,696,499
2025-02-25	31.400	32.380	30.920	30.980	15.389	8,459,353
2025-02-24	30.320	32.450	30.100	31.950	15.871	11,756,540
2025-02-21	29.680	31.150	29.050	30.630	15.215	13,800,034
2025-02-20	29.580	29.860	28.830	28.990	14.400	7,927,331
2025-02-19	28.940	29.930	28.730	29.680	14.743	8,047,871
2025-02-18	30.750	30.850	28.640	28.910	14.360	8,119,018
2025-02-17	31.350	31.490	30.200	30.740	15.269	7,600,652
2025-02-14	30.960	31.200	30.000	30.810	15.304	6,203,739
2025-02-13	31.600	31.860	30.600	30.910	15.354	6,718,560
2025-02-12	31.950	32.680	31.200	31.800	15.796	8,730,473
2025-02-11	31.580	33.290	31.580	31.940	15.866	13,867,554
2025-02-10	31.070	32.200	30.120	31.760	15.776	19,190,657
2025-02-07	28.530	31.300	28.450	30.500	15.150	21,871,190
2025-02-06	27.450	29.000	27.000	28.450	14.132	12,640,444
2025-02-05	27.210	28.000	26.600	27.590	13.705	10,964,442
2025-01-27	27.650	28.370	27.040	27.220	13.521	6,152,670
2025-01-24	26.200	27.590	26.010	27.540	13.680	8,529,558
2025-01-23	27.500	27.780	26.380	26.410	13.119	8,436,930

← NewerPage 7 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.