Guangdong Rongtai Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	10.450	11.400	10.400	10.760	10.760	184,943,036
2026-04-22	10.280	10.650	10.080	10.630	10.630	167,506,612
2026-04-21	11.030	11.050	10.280	10.450	10.450	166,005,292
2026-04-20	11.100	11.260	11.010	11.130	11.130	118,127,069
2026-04-17	11.300	11.410	11.100	11.200	11.200	146,730,101
2026-04-16	11.140	11.600	11.130	11.480	11.480	216,349,191
2026-04-15	11.400	11.510	11.040	11.140	11.140	154,084,096
2026-04-14	11.590	11.960	11.280	11.400	11.400	222,941,576
2026-04-13	10.910	11.270	10.800	11.200	11.200	164,292,851
2026-04-10	11.330	11.360	10.930	10.960	10.960	167,755,774
2026-04-09	10.870	11.100	10.700	11.040	11.040	233,099,491
2026-04-08	10.200	10.870	10.200	10.870	10.870	87,700,576
2026-04-07	10.020	10.080	9.800	9.880	9.880	72,826,387
2026-04-03	10.410	10.450	9.940	10.010	10.010	94,137,585
2026-04-02	10.830	10.880	10.130	10.240	10.240	143,377,846
2026-04-01	10.980	11.200	10.830	10.960	10.960	158,208,344
2026-03-31	10.860	11.180	10.640	10.680	10.680	130,467,511
2026-03-30	10.480	10.950	10.150	10.870	10.870	130,429,940
2026-03-27	10.770	11.050	10.400	10.770	10.770	150,046,117
2026-03-26	11.140	11.450	10.760	10.820	10.820	237,247,508
2026-03-25	10.210	11.140	10.210	11.140	11.140	108,512,726
2026-03-24	10.000	10.180	9.510	10.130	10.130	139,634,050
2026-03-23	9.890	10.300	9.680	9.750	9.750	144,624,187
2026-03-20	11.390	11.670	10.400	10.410	10.410	233,938,167
2026-03-19	11.010	11.780	11.000	11.560	11.560	239,224,197
2026-03-18	10.880	11.340	10.800	11.320	11.320	211,279,916
2026-03-17	10.840	11.160	10.560	10.710	10.710	162,429,130
2026-03-16	10.850	10.880	10.400	10.710	10.710	139,046,924
2026-03-13	11.550	11.600	10.810	10.860	10.860	218,714,555
2026-03-12	11.900	12.360	11.610	11.790	11.790	224,198,838
2026-03-11	12.050	12.420	11.890	11.970	11.970	242,411,477
2026-03-10	12.400	12.670	11.900	12.240	12.240	355,623,285
2026-03-09	11.200	12.360	11.100	12.190	12.190	388,161,061
2026-03-06	11.150	11.550	11.110	11.330	11.330	185,036,378
2026-03-05	11.450	11.500	10.970	11.420	11.420	257,915,658
2026-03-04	10.710	11.480	10.710	11.060	11.060	204,086,547
2026-03-03	12.290	12.350	11.000	11.000	11.000	325,740,527
2026-03-02	12.800	12.890	12.070	12.220	12.220	332,402,340
2026-02-27	11.910	13.810	11.900	13.040	13.040	519,421,175
2026-02-26	12.100	13.000	11.860	12.550	12.550	498,685,734
2026-02-25	11.770	12.380	11.510	11.860	11.860	406,316,058
2026-02-24	13.500	13.500	11.870	11.890	11.890	522,720,918
2026-02-13	15.250	15.250	12.880	13.190	13.190	729,591,421
2026-02-12	13.860	13.860	13.860	13.860	13.860	24,905,393
2026-02-11	12.600	12.600	12.600	12.600	12.600	34,929,164
2026-02-10	11.450	11.450	11.450	11.450	11.450	36,569,452
2026-02-09	10.400	10.410	9.970	10.410	10.410	133,848,069
2026-02-06	8.810	9.600	8.720	9.460	9.460	180,304,087
2026-02-05	9.000	9.160	8.710	9.060	9.060	180,704,605
2026-02-04	10.250	10.260	9.400	9.400	9.400	225,035,833
2026-02-03	10.100	10.440	9.810	10.440	10.440	210,822,798
2026-02-02	10.030	10.440	9.770	9.890	9.890	186,282,397
2026-01-30	10.320	10.580	9.960	10.170	10.170	186,208,425
2026-01-29	10.240	11.100	9.880	10.250	10.250	320,475,480
2026-01-28	10.960	11.140	10.410	10.430	10.430	326,227,653
2026-01-27	10.540	10.960	10.020	10.690	10.690	427,497,762
2026-01-26	10.100	10.540	10.100	10.540	10.540	204,634,023
2026-01-23	9.400	9.610	9.300	9.580	9.580	158,823,494
2026-01-22	9.210	9.450	9.050	9.380	9.380	153,351,384
2026-01-21	8.920	9.340	8.770	9.150	9.150	154,714,009

← NewerPage 3 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.