Guangdong Rongtai Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9.750 | 9.750 | 8.820 | 9.000 | 9.000 | 244,286,071 |
| 2026-01-19 | 9.790 | 9.980 | 9.290 | 9.570 | 9.570 | 229,765,962 |
| 2026-01-16 | 10.000 | 10.880 | 9.460 | 9.620 | 9.620 | 355,302,423 |
| 2026-01-15 | 11.070 | 11.870 | 9.860 | 10.250 | 10.250 | 442,014,336 |
| 2026-01-14 | 9.580 | 10.880 | 9.580 | 10.880 | 10.880 | 387,977,221 |
| 2026-01-13 | 10.400 | 10.880 | 9.360 | 9.890 | 9.890 | 429,977,944 |
| 2026-01-12 | 10.090 | 10.660 | 9.760 | 10.320 | 10.320 | 522,269,082 |
| 2026-01-09 | 9.170 | 9.690 | 8.910 | 9.690 | 9.690 | 302,279,292 |
| 2026-01-08 | 8.410 | 9.240 | 8.290 | 8.810 | 8.810 | 436,435,172 |
| 2026-01-07 | 7.960 | 8.780 | 7.950 | 8.400 | 8.400 | 420,809,168 |
| 2026-01-06 | 7.970 | 8.100 | 7.610 | 7.980 | 7.980 | 292,952,187 |
| 2026-01-05 | 7.150 | 7.490 | 7.140 | 7.390 | 7.390 | 81,116,873 |
| 2025-12-31 | 7.150 | 7.240 | 7.080 | 7.160 | 7.160 | 34,220,412 |
| 2025-12-30 | 7.170 | 7.200 | 7.110 | 7.130 | 7.130 | 28,598,765 |
| 2025-12-29 | 7.220 | 7.280 | 7.150 | 7.160 | 7.160 | 33,938,371 |
| 2025-12-26 | 7.340 | 7.340 | 7.180 | 7.210 | 7.210 | 41,581,886 |
| 2025-12-25 | 7.150 | 7.300 | 7.100 | 7.270 | 7.270 | 51,871,400 |
| 2025-12-24 | 7.140 | 7.170 | 7.100 | 7.150 | 7.150 | 26,451,025 |
| 2025-12-23 | 7.230 | 7.240 | 7.080 | 7.100 | 7.100 | 33,944,400 |
| 2025-12-22 | 7.240 | 7.260 | 7.160 | 7.230 | 7.230 | 41,326,446 |
| 2025-12-19 | 7.000 | 7.240 | 6.990 | 7.230 | 7.230 | 74,011,734 |
| 2025-12-18 | 7.030 | 7.030 | 6.960 | 6.960 | 6.960 | 29,231,501 |
| 2025-12-17 | 6.910 | 7.030 | 6.900 | 7.030 | 7.030 | 34,865,642 |
| 2025-12-16 | 7.060 | 7.070 | 6.930 | 6.960 | 6.960 | 43,138,002 |
| 2025-12-15 | 7.140 | 7.160 | 7.050 | 7.090 | 7.090 | 41,177,658 |
| 2025-12-12 | 7.150 | 7.210 | 7.120 | 7.210 | 7.210 | 46,802,645 |
| 2025-12-11 | 7.290 | 7.330 | 7.150 | 7.160 | 7.160 | 72,207,884 |
| 2025-12-10 | 7.450 | 7.500 | 7.220 | 7.280 | 7.280 | 169,598,344 |
| 2025-12-09 | 7.380 | 7.980 | 7.380 | 7.650 | 7.650 | 266,761,541 |
| 2025-12-08 | 7.200 | 7.310 | 7.170 | 7.250 | 7.250 | 55,157,100 |
| 2025-12-05 | 7.260 | 7.300 | 7.110 | 7.220 | 7.220 | 46,733,695 |
| 2025-12-04 | 7.590 | 7.590 | 7.220 | 7.260 | 7.260 | 83,888,259 |
| 2025-12-03 | 7.870 | 7.930 | 7.400 | 7.580 | 7.580 | 103,936,308 |
| 2025-12-02 | 8.000 | 8.070 | 7.750 | 7.770 | 7.770 | 96,375,597 |
| 2025-12-01 | 7.680 | 8.150 | 7.680 | 8.030 | 8.030 | 176,308,045 |
| 2025-11-28 | 7.500 | 8.100 | 7.500 | 7.870 | 7.870 | 219,628,692 |
| 2025-11-27 | 7.220 | 7.440 | 7.170 | 7.370 | 7.370 | 58,715,216 |
| 2025-11-26 | 7.360 | 7.460 | 7.210 | 7.220 | 7.220 | 45,620,722 |
| 2025-11-25 | 7.240 | 7.420 | 7.230 | 7.380 | 7.380 | 58,576,857 |
| 2025-11-24 | 6.950 | 7.250 | 6.870 | 7.190 | 7.190 | 65,175,249 |
| 2025-11-21 | 7.110 | 7.200 | 6.920 | 6.920 | 6.920 | 50,156,869 |
| 2025-11-20 | 7.380 | 7.420 | 7.210 | 7.210 | 7.210 | 37,688,774 |
| 2025-11-19 | 7.410 | 7.450 | 7.200 | 7.380 | 7.380 | 51,638,801 |
| 2025-11-18 | 7.380 | 7.460 | 7.330 | 7.400 | 7.400 | 44,668,814 |
| 2025-11-17 | 7.360 | 7.420 | 7.270 | 7.380 | 7.380 | 39,104,129 |
| 2025-11-14 | 7.480 | 7.490 | 7.350 | 7.360 | 7.360 | 54,448,579 |
| 2025-11-13 | 7.420 | 7.570 | 7.400 | 7.550 | 7.550 | 69,993,483 |
| 2025-11-12 | 7.380 | 7.450 | 7.310 | 7.410 | 7.410 | 45,459,876 |
| 2025-11-11 | 7.500 | 7.540 | 7.370 | 7.390 | 7.390 | 56,422,662 |
| 2025-11-10 | 7.280 | 7.450 | 7.180 | 7.450 | 7.450 | 82,134,527 |
| 2025-11-07 | 7.140 | 7.370 | 7.100 | 7.280 | 7.280 | 78,883,220 |
| 2025-11-06 | 7.080 | 7.160 | 7.060 | 7.160 | 7.160 | 40,747,801 |
| 2025-11-05 | 7.020 | 7.100 | 7.010 | 7.070 | 7.070 | 30,392,053 |
| 2025-11-04 | 7.180 | 7.180 | 7.050 | 7.100 | 7.100 | 33,470,550 |
| 2025-11-03 | 7.130 | 7.170 | 7.130 | 7.170 | 7.170 | 27,386,150 |
| 2025-10-31 | 7.090 | 7.180 | 7.080 | 7.150 | 7.150 | 33,938,943 |
| 2025-10-30 | 7.320 | 7.330 | 7.150 | 7.150 | 7.150 | 74,431,853 |
| 2025-10-29 | 7.450 | 7.520 | 7.350 | 7.440 | 7.440 | 68,193,946 |
| 2025-10-28 | 7.220 | 7.760 | 7.160 | 7.570 | 7.570 | 129,081,297 |
| 2025-10-27 | 7.130 | 7.300 | 7.130 | 7.220 | 7.220 | 49,737,881 |
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.