Guangzhou Ruoyuchen Information Tec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	26.180	26.200	24.910	25.070	25.070	4,354,996
2026-10-20	25.550	26.080	25.360	25.870	25.870	2,773,848
2026-10-19	26.180	26.590	25.240	25.690	25.690	3,987,423
2026-10-16	26.810	26.990	25.440	25.620	25.620	5,765,930
2026-10-15	25.440	26.200	25.260	25.930	25.930	5,208,220
2026-10-14	25.910	26.050	25.150	25.820	25.820	4,784,275
2026-10-13	25.570	26.500	25.100	25.880	25.880	5,701,780
2026-10-12	26.260	26.570	25.540	25.620	25.620	4,302,374
2026-10-09	26.810	26.890	24.450	25.970	25.970	11,967,085
2026-10-08	27.940	27.960	26.600	26.780	26.780	3,978,452
2026-09-30	27.700	28.160	27.510	27.990	27.990	3,750,390
2026-09-29	27.710	28.090	27.120	27.830	27.830	5,140,379
2026-09-28	28.500	29.150	27.880	27.990	27.990	4,614,480
2026-09-24	27.800	29.240	27.600	28.450	28.450	6,822,795
2026-09-23	28.300	28.430	27.730	27.890	27.890	5,521,879
2026-09-22	29.460	29.750	28.040	28.460	28.460	8,224,840
2026-09-21	29.480	30.100	29.000	29.430	29.430	5,345,472
2026-09-18	29.650	30.170	29.400	29.540	29.540	4,345,380
2026-09-17	28.990	29.830	28.780	29.600	29.600	4,318,273
2026-09-16	29.300	30.300	29.000	29.210	29.210	7,289,175
2026-09-15	29.410	29.600	28.600	29.550	29.550	6,217,676
2026-09-14	28.970	29.450	28.620	29.140	29.140	4,820,080
2026-09-11	29.130	29.500	28.180	28.750	28.750	7,437,089
2026-09-10	30.110	30.220	29.510	29.530	29.530	4,879,291
2026-09-09	30.910	30.910	30.020	30.290	30.290	5,642,407
2026-09-08	30.780	31.460	30.500	30.920	30.920	5,745,639
2026-09-07	31.640	31.790	30.520	30.730	30.730	7,951,643
2026-09-04	31.710	32.580	31.500	31.600	31.600	7,217,854
2026-09-03	32.190	32.660	31.410	31.770	31.770	8,367,021
2026-09-02	30.800	32.300	30.300	32.210	32.210	13,169,542
2026-09-01	30.700	31.880	30.560	30.940	30.940	11,440,828
2026-08-31	30.800	31.950	30.520	30.740	30.740	11,939,035
2026-08-28	30.600	31.010	30.180	30.500	30.500	10,351,414
2026-08-27	29.940	31.330	29.510	31.100	31.100	16,110,206
2026-08-26	29.590	30.880	29.570	29.880	29.880	15,264,102
2026-08-25	28.150	30.400	27.910	30.000	30.000	17,126,695
2026-08-24	29.000	29.190	27.720	28.440	28.440	8,746,822
2026-08-21	29.160	29.480	27.980	29.140	29.140	15,585,904
2026-08-20	26.570	29.160	26.350	29.160	29.160	15,531,337
2026-08-19	27.890	27.920	26.350	26.510	26.510	10,669,282
2026-08-18	27.630	28.100	27.410	28.000	28.000	10,119,120
2026-08-17	27.900	28.300	27.210	27.780	27.780	8,673,640
2026-08-14	28.570	28.570	27.500	27.990	27.990	10,246,904
2026-08-13	29.300	29.580	28.610	28.630	28.630	11,857,390
2026-08-12	29.260	30.260	28.710	29.270	29.270	16,019,091
2026-08-11	27.340	29.980	27.300	29.260	29.260	22,137,717
2026-08-10	26.570	27.680	26.390	27.650	27.650	16,419,096
2026-08-07	26.780	26.840	25.560	26.360	26.360	9,883,913
2026-08-06	26.500	27.150	25.760	26.810	26.810	11,670,290
2026-08-05	26.160	26.840	25.840	26.510	26.510	9,072,585
2026-08-04	26.250	26.590	25.800	26.110	26.110	8,598,947
2026-08-03	26.420	26.900	25.890	25.970	25.970	9,710,940
2026-07-31	25.490	27.150	25.300	26.650	26.650	15,309,270
2026-07-30	25.840	27.320	25.610	26.700	26.700	16,699,889
2026-07-29	25.400	26.310	25.200	25.830	25.830	12,841,092
2026-07-28	24.510	25.880	24.510	25.490	25.490	12,794,060
2026-07-27	23.350	25.080	22.940	24.870	24.870	14,418,919
2026-07-24	23.660	24.750	23.370	23.370	23.370	11,953,568
2026-07-23	24.650	24.880	23.510	24.240	24.240	13,006,631
2026-07-22	25.200	25.450	24.460	24.940	24.940	15,945,095

Page 1 of 21 · 1,217 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.