Guangdong Rongtai Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.130	7.520	7.120	7.180	7.180	81,305,864
2026-07-21	6.980	7.220	6.400	7.220	7.220	94,838,007
2026-07-20	7.290	7.500	6.890	7.010	7.010	70,756,818
2026-07-17	7.260	7.640	6.760	7.330	7.330	103,611,935
2026-07-16	7.440	7.640	7.280	7.300	7.300	57,634,535
2026-07-15	7.500	7.980	7.380	7.590	7.590	79,839,453
2026-07-14	7.800	7.800	7.210	7.540	7.540	89,195,255
2026-07-13	8.650	8.650	7.840	7.840	7.840	102,905,358
2026-07-10	8.800	9.140	8.580	8.710	8.710	79,837,972
2026-07-09	9.200	9.200	8.400	8.840	8.840	79,760,187
2026-07-08	8.930	9.220	8.890	9.010	9.010	61,987,973
2026-07-07	9.200	9.260	8.900	8.930	8.930	52,406,233
2026-07-06	9.510	9.510	9.160	9.210	9.210	69,951,430
2026-07-03	9.610	9.870	9.590	9.600	9.600	72,560,163
2026-07-02	10.110	10.220	9.680	9.680	9.680	151,449,440
2026-07-01	10.100	10.990	9.650	10.540	10.540	260,031,633
2026-06-30	9.380	10.440	9.300	10.240	10.240	219,157,807
2026-06-29	9.300	9.570	8.830	9.490	9.490	98,674,435
2026-06-26	9.940	9.950	9.350	9.400	9.400	104,084,043
2026-06-25	10.200	10.550	9.840	10.100	10.100	123,025,511
2026-06-24	9.780	10.500	9.250	10.260	10.260	147,745,349
2026-06-23	10.300	10.300	9.650	9.800	9.800	114,739,344
2026-06-22	10.060	10.690	10.050	10.370	10.370	119,802,537
2026-06-18	10.400	10.540	10.050	10.210	10.210	112,572,726
2026-06-17	10.010	10.580	9.820	10.240	10.240	124,665,577
2026-06-16	10.080	10.130	9.900	10.020	10.020	77,797,969
2026-06-15	9.530	10.130	9.450	10.080	10.080	113,378,494
2026-06-12	9.600	9.680	9.320	9.350	9.350	86,877,178
2026-06-11	9.720	9.840	9.320	9.430	9.430	106,220,442
2026-06-10	10.020	10.520	9.850	9.950	9.950	120,510,684
2026-06-09	10.180	10.290	9.930	10.190	10.190	93,797,649
2026-06-08	10.150	10.420	9.800	9.980	9.980	116,076,449
2026-06-05	10.610	11.050	10.120	10.570	10.570	131,427,371
2026-06-04	10.580	10.750	10.400	10.660	10.660	98,045,584
2026-06-03	10.200	11.200	10.120	10.820	10.820	199,692,548
2026-06-02	10.550	10.880	10.140	10.390	10.390	128,207,448
2026-06-01	10.850	11.090	10.410	10.440	10.440	142,960,174
2026-05-29	12.000	12.170	10.800	10.850	10.850	228,031,981
2026-05-28	11.950	11.950	11.950	11.950	11.950	48,467,247
2026-05-27	11.070	11.540	10.480	10.860	10.860	231,306,317
2026-05-26	12.680	12.680	11.630	11.630	11.630	136,487,769
2026-05-25	13.000	13.080	12.250	12.920	12.920	187,355,701
2026-05-22	12.620	12.990	12.220	12.880	12.880	191,388,528
2026-05-21	13.350	13.990	12.400	12.420	12.420	304,890,593
2026-05-20	13.060	14.000	12.830	13.380	13.380	263,976,802
2026-05-19	12.580	13.260	12.100	13.080	13.080	223,270,091
2026-05-18	13.120	13.160	12.350	12.570	12.570	165,576,317
2026-05-15	13.030	13.880	12.770	12.850	12.850	241,797,771
2026-05-14	13.990	14.580	12.890	13.180	13.180	301,105,757
2026-05-13	12.440	13.790	12.400	13.560	13.560	309,759,175
2026-05-12	12.910	12.990	12.410	12.650	12.650	253,169,390
2026-05-11	13.090	13.480	12.380	13.020	13.020	404,962,449
2026-05-08	11.210	12.510	11.120	12.510	12.510	358,673,958
2026-05-07	11.080	11.400	10.930	11.370	11.370	240,364,632
2026-05-06	10.660	11.080	10.610	11.080	11.080	234,516,704
2026-04-30	9.450	10.160	9.420	10.070	10.070	163,713,462
2026-04-29	9.500	9.890	9.500	9.730	9.730	77,368,103
2026-04-28	10.110	10.110	9.610	9.670	9.670	106,304,512
2026-04-27	10.150	10.190	9.920	10.020	10.020	84,311,539
2026-04-24	10.490	10.600	10.110	10.280	10.280	137,699,128

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-10	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.