Guangdong Rongtai Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.590 | 3.650 | 3.510 | 3.560 | 3.560 | 33,005,100 |
| 2025-01-21 | 3.800 | 3.810 | 3.590 | 3.630 | 3.630 | 42,117,700 |
| 2025-01-20 | 3.830 | 3.870 | 3.740 | 3.770 | 3.770 | 35,465,701 |
| 2025-01-17 | 3.790 | 3.820 | 3.700 | 3.770 | 3.770 | 40,763,250 |
| 2025-01-16 | 4.030 | 4.090 | 3.720 | 3.890 | 3.890 | 75,463,255 |
| 2025-01-15 | 4.060 | 4.130 | 4.000 | 4.040 | 4.040 | 20,636,350 |
| 2025-01-14 | 3.900 | 4.080 | 3.900 | 4.060 | 4.060 | 27,563,329 |
| 2025-01-13 | 3.860 | 3.970 | 3.790 | 3.940 | 3.940 | 17,875,929 |
| 2025-01-10 | 4.150 | 4.160 | 3.930 | 3.930 | 3.930 | 21,728,500 |
| 2025-01-09 | 4.110 | 4.240 | 4.080 | 4.130 | 4.130 | 21,587,442 |
| 2025-01-08 | 4.110 | 4.140 | 3.950 | 4.090 | 4.090 | 23,625,900 |
| 2025-01-07 | 4.030 | 4.150 | 4.000 | 4.120 | 4.120 | 28,138,400 |
| 2025-01-06 | 4.120 | 4.140 | 3.930 | 4.000 | 4.000 | 26,495,700 |
| 2025-01-03 | 4.430 | 4.480 | 4.100 | 4.110 | 4.110 | 39,702,905 |
| 2025-01-02 | 4.580 | 4.680 | 4.380 | 4.430 | 4.430 | 29,952,100 |
| 2024-12-31 | 4.820 | 4.890 | 4.580 | 4.580 | 4.580 | 33,185,710 |
| 2024-12-30 | 4.760 | 5.000 | 4.710 | 4.820 | 4.820 | 32,363,943 |
| 2024-12-27 | 4.930 | 5.040 | 4.800 | 4.820 | 4.820 | 49,662,199 |
| 2024-12-26 | 4.650 | 5.350 | 4.570 | 5.040 | 5.040 | 71,941,662 |
| 2024-12-25 | 5.390 | 5.440 | 4.930 | 4.930 | 4.930 | 58,863,567 |
| 2024-12-24 | 5.600 | 5.620 | 5.310 | 5.480 | 5.480 | 45,314,833 |
| 2024-12-23 | 5.740 | 5.980 | 5.330 | 5.380 | 5.380 | 72,268,978 |
| 2024-12-20 | 5.350 | 5.860 | 5.300 | 5.800 | 5.800 | 97,214,153 |
| 2024-12-19 | 5.220 | 5.740 | 5.030 | 5.540 | 5.540 | 83,709,106 |
| 2024-12-18 | 5.150 | 5.370 | 5.020 | 5.220 | 5.220 | 48,553,000 |
| 2024-12-17 | 5.800 | 5.810 | 5.140 | 5.210 | 5.210 | 85,104,805 |
| 2024-12-16 | 5.310 | 5.710 | 5.300 | 5.710 | 5.710 | 81,817,158 |
| 2024-12-13 | 5.140 | 5.370 | 5.110 | 5.190 | 5.190 | 57,596,208 |
| 2024-12-12 | 5.140 | 5.250 | 5.080 | 5.140 | 5.140 | 42,631,400 |
| 2024-12-11 | 5.000 | 5.130 | 4.950 | 5.100 | 5.100 | 39,782,633 |
| 2024-12-10 | 5.150 | 5.170 | 4.990 | 5.000 | 5.000 | 58,794,100 |
| 2024-12-09 | 4.950 | 5.090 | 4.910 | 5.000 | 5.000 | 44,877,383 |
| 2024-12-06 | 5.070 | 5.130 | 4.930 | 5.000 | 5.000 | 61,789,345 |
| 2024-12-05 | 5.010 | 5.220 | 4.890 | 5.120 | 5.120 | 91,272,468 |
| 2024-12-04 | 5.870 | 6.140 | 5.270 | 5.270 | 5.270 | 139,387,833 |
| 2024-12-03 | 6.470 | 6.620 | 5.600 | 5.860 | 5.860 | 190,280,659 |
| 2024-12-02 | 5.650 | 6.020 | 5.650 | 6.020 | 6.020 | 71,343,316 |
| 2024-11-29 | 5.120 | 5.470 | 4.950 | 5.470 | 5.470 | 143,266,053 |
| 2024-11-28 | 4.650 | 4.970 | 4.640 | 4.970 | 4.970 | 63,188,686 |
| 2024-11-27 | 4.460 | 4.530 | 4.310 | 4.520 | 4.520 | 29,806,201 |
| 2024-11-26 | 4.700 | 4.730 | 4.510 | 4.520 | 4.520 | 38,324,006 |
| 2024-11-25 | 4.480 | 4.750 | 4.310 | 4.660 | 4.660 | 53,587,052 |
| 2024-11-22 | 4.320 | 4.760 | 4.270 | 4.420 | 4.420 | 65,841,549 |
| 2024-11-21 | 4.200 | 4.440 | 4.130 | 4.330 | 4.330 | 38,465,750 |
| 2024-11-20 | 4.170 | 4.310 | 4.130 | 4.260 | 4.260 | 31,757,900 |
| 2024-11-19 | 4.170 | 4.210 | 4.030 | 4.170 | 4.170 | 34,871,708 |
| 2024-11-18 | 4.310 | 4.430 | 4.150 | 4.200 | 4.200 | 33,009,795 |
| 2024-11-15 | 4.420 | 4.500 | 4.250 | 4.270 | 4.270 | 33,498,745 |
| 2024-11-14 | 4.750 | 4.770 | 4.460 | 4.480 | 4.480 | 39,519,800 |
| 2024-11-13 | 4.500 | 4.800 | 4.410 | 4.750 | 4.750 | 48,218,344 |
| 2024-11-12 | 4.700 | 4.720 | 4.450 | 4.500 | 4.500 | 47,267,870 |
| 2024-11-11 | 4.560 | 4.990 | 4.540 | 4.670 | 4.670 | 70,976,806 |
| 2024-11-08 | 4.600 | 4.750 | 4.440 | 4.550 | 4.550 | 49,967,636 |
| 2024-11-07 | 4.210 | 4.430 | 4.180 | 4.390 | 4.390 | 36,613,052 |
| 2024-11-06 | 4.270 | 4.380 | 4.200 | 4.250 | 4.250 | 34,826,020 |
| 2024-11-05 | 4.240 | 4.440 | 4.200 | 4.300 | 4.300 | 37,121,370 |
| 2024-11-04 | 4.210 | 4.390 | 4.170 | 4.210 | 4.210 | 31,069,860 |
| 2024-11-01 | 4.580 | 4.790 | 4.200 | 4.210 | 4.210 | 58,710,400 |
| 2024-10-31 | 4.410 | 4.970 | 4.270 | 4.600 | 4.600 | 90,674,506 |
| 2024-10-30 | 4.130 | 4.630 | 4.130 | 4.570 | 4.570 | 104,248,042 |
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.