Guangdong Rongtai Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.860 | 6.970 | 6.810 | 6.830 | 6.830 | 30,981,786 |
| 2026-10-20 | 6.590 | 6.820 | 6.560 | 6.800 | 6.800 | 32,526,667 |
| 2026-10-19 | 6.560 | 6.690 | 6.500 | 6.590 | 6.590 | 22,586,985 |
| 2026-10-16 | 6.810 | 6.820 | 6.590 | 6.620 | 6.620 | 24,338,501 |
| 2026-10-15 | 6.580 | 6.950 | 6.510 | 6.710 | 6.710 | 31,780,187 |
| 2026-10-14 | 6.930 | 7.060 | 6.820 | 6.830 | 6.830 | 24,726,671 |
| 2026-10-13 | 6.800 | 7.040 | 6.690 | 6.950 | 6.950 | 27,723,322 |
| 2026-10-12 | 7.110 | 7.110 | 6.900 | 6.900 | 6.900 | 23,366,423 |
| 2026-10-09 | 7.090 | 7.130 | 6.780 | 7.120 | 7.120 | 38,428,080 |
| 2026-10-08 | 7.350 | 7.370 | 7.050 | 7.090 | 7.090 | 30,996,958 |
| 2026-09-30 | 7.530 | 7.590 | 7.350 | 7.350 | 7.350 | 26,356,600 |
| 2026-09-29 | 7.360 | 7.610 | 7.310 | 7.530 | 7.530 | 33,956,140 |
| 2026-09-28 | 7.690 | 7.690 | 7.300 | 7.350 | 7.350 | 36,781,836 |
| 2026-09-24 | 7.800 | 7.890 | 7.650 | 7.660 | 7.660 | 43,879,768 |
| 2026-09-23 | 8.190 | 8.190 | 7.910 | 7.910 | 7.910 | 71,049,857 |
| 2026-09-22 | 7.950 | 8.540 | 7.890 | 8.250 | 8.250 | 122,523,558 |
| 2026-09-21 | 7.820 | 7.960 | 7.800 | 7.850 | 7.850 | 42,794,614 |
| 2026-09-18 | 7.840 | 7.950 | 7.760 | 7.820 | 7.820 | 44,790,063 |
| 2026-09-17 | 7.780 | 7.950 | 7.680 | 7.720 | 7.720 | 43,995,100 |
| 2026-09-16 | 7.660 | 7.980 | 7.550 | 7.850 | 7.850 | 53,711,570 |
| 2026-09-15 | 7.870 | 7.910 | 7.650 | 7.660 | 7.660 | 50,638,064 |
| 2026-09-14 | 8.090 | 8.120 | 7.820 | 7.880 | 7.880 | 62,621,359 |
| 2026-09-11 | 8.200 | 8.440 | 7.920 | 8.090 | 8.090 | 74,570,153 |
| 2026-09-10 | 8.500 | 8.570 | 8.250 | 8.310 | 8.310 | 87,991,782 |
| 2026-09-09 | 8.230 | 8.790 | 8.230 | 8.660 | 8.660 | 143,710,098 |
| 2026-09-08 | 8.250 | 8.670 | 8.200 | 8.370 | 8.370 | 142,124,820 |
| 2026-09-07 | 8.280 | 8.280 | 8.000 | 8.170 | 8.170 | 72,152,383 |
| 2026-09-04 | 8.390 | 8.470 | 8.070 | 8.140 | 8.140 | 99,724,289 |
| 2026-09-03 | 8.530 | 8.580 | 8.220 | 8.270 | 8.270 | 153,333,963 |
| 2026-09-02 | 7.810 | 8.680 | 7.730 | 8.680 | 8.680 | 163,272,294 |
| 2026-09-01 | 8.090 | 8.150 | 7.860 | 7.890 | 7.890 | 75,897,999 |
| 2026-08-31 | 7.690 | 8.200 | 7.530 | 8.160 | 8.160 | 97,513,376 |
| 2026-08-28 | 7.650 | 8.080 | 7.600 | 7.910 | 7.910 | 122,513,981 |
| 2026-08-27 | 7.490 | 7.610 | 7.420 | 7.600 | 7.600 | 36,966,557 |
| 2026-08-26 | 7.500 | 7.500 | 7.280 | 7.450 | 7.450 | 30,140,217 |
| 2026-08-25 | 7.300 | 7.500 | 7.210 | 7.450 | 7.450 | 36,847,046 |
| 2026-08-24 | 7.770 | 7.850 | 7.330 | 7.420 | 7.420 | 47,141,196 |
| 2026-08-21 | 7.620 | 7.730 | 7.470 | 7.680 | 7.680 | 37,069,499 |
| 2026-08-20 | 7.890 | 7.920 | 7.650 | 7.690 | 7.690 | 48,837,623 |
| 2026-08-19 | 8.100 | 8.110 | 7.740 | 7.740 | 7.740 | 67,095,008 |
| 2026-08-18 | 8.500 | 8.540 | 8.240 | 8.290 | 8.290 | 70,840,317 |
| 2026-08-17 | 8.330 | 8.580 | 8.230 | 8.580 | 8.580 | 97,515,032 |
| 2026-08-14 | 8.270 | 8.450 | 8.040 | 8.370 | 8.370 | 87,718,757 |
| 2026-08-13 | 8.370 | 8.620 | 8.180 | 8.190 | 8.190 | 108,799,509 |
| 2026-08-12 | 8.320 | 8.380 | 8.150 | 8.270 | 8.270 | 66,204,835 |
| 2026-08-11 | 8.260 | 8.280 | 7.990 | 8.140 | 8.140 | 47,516,351 |
| 2026-08-10 | 8.270 | 8.390 | 8.080 | 8.180 | 8.180 | 56,361,929 |
| 2026-08-07 | 8.230 | 8.490 | 7.950 | 8.280 | 8.280 | 77,365,818 |
| 2026-08-06 | 8.300 | 8.390 | 8.130 | 8.220 | 8.220 | 78,848,442 |
| 2026-08-05 | 8.110 | 8.460 | 8.110 | 8.320 | 8.320 | 121,440,756 |
| 2026-08-04 | 7.960 | 8.490 | 7.960 | 8.380 | 8.380 | 124,277,394 |
| 2026-08-03 | 7.250 | 7.990 | 7.200 | 7.930 | 7.930 | 139,099,620 |
| 2026-07-31 | 7.090 | 7.550 | 7.070 | 7.380 | 7.380 | 144,242,367 |
| 2026-07-30 | 7.110 | 7.170 | 6.860 | 6.860 | 6.860 | 54,116,500 |
| 2026-07-29 | 7.220 | 7.230 | 6.910 | 7.120 | 7.120 | 61,665,710 |
| 2026-07-28 | 7.100 | 7.700 | 7.050 | 7.230 | 7.230 | 73,246,604 |
| 2026-07-27 | 6.840 | 7.200 | 6.830 | 7.200 | 7.200 | 55,435,541 |
| 2026-07-24 | 7.150 | 7.170 | 6.920 | 6.920 | 6.920 | 52,548,680 |
| 2026-07-23 | 7.110 | 7.470 | 7.090 | 7.300 | 7.300 | 64,745,992 |
| 2026-07-22 | 7.130 | 7.520 | 7.120 | 7.180 | 7.180 | 81,305,864 |
Page 1 of 21 · 1,212 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.