China Ruyi Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	2.010	2.100	2.010	2.070	2.070	48,010,801
2024-08-08	1.990	2.020	1.960	2.010	2.010	18,018,359
2024-08-07	2.030	2.030	1.980	2.010	2.010	38,664,000
2024-08-06	2.030	2.090	1.990	2.020	2.020	62,816,359
2024-08-05	2.100	2.150	2.020	2.040	2.040	65,847,203
2024-08-02	2.050	2.160	1.970	2.110	2.110	32,804,160
2024-08-01	2.080	2.100	2.040	2.080	2.080	16,485,119
2024-07-31	2.050	2.110	2.040	2.090	2.090	18,400,000
2024-07-30	2.080	2.090	1.960	2.050	2.050	47,480,000
2024-07-29	2.130	2.140	2.070	2.070	2.070	23,782,580
2024-07-26	2.120	2.140	2.070	2.120	2.120	23,697,801
2024-07-25	2.190	2.200	2.100	2.110	2.110	31,311,400
2024-07-24	2.160	2.210	2.140	2.180	2.180	19,705,199
2024-07-23	2.160	2.190	2.110	2.160	2.160	16,400,000
2024-07-22	2.150	2.160	2.130	2.150	2.150	15,700,080
2024-07-19	2.110	2.160	2.090	2.140	2.140	32,241,500
2024-07-18	2.240	2.240	2.070	2.110	2.110	53,344,000
2024-07-17	2.300	2.360	2.210	2.230	2.230	45,959,848
2024-07-16	2.180	2.290	2.160	2.290	2.290	63,561,801
2024-07-15	2.110	2.200	2.100	2.180	2.180	54,850,199
2024-07-12	2.140	2.140	2.080	2.110	2.110	14,096,200
2024-07-11	2.080	2.140	2.070	2.110	2.110	28,140,029
2024-07-10	2.040	2.150	2.020	2.080	2.080	36,677,000
2024-07-09	2.030	2.050	1.990	2.040	2.040	23,738,320
2024-07-08	2.070	2.070	1.980	2.030	2.030	23,545,949
2024-07-05	2.080	2.120	2.060	2.060	2.060	19,828,199
2024-07-04	1.990	2.080	1.970	2.070	2.070	18,209,141
2024-07-03	2.050	2.050	1.960	1.990	1.990	34,287,793
2024-07-02	2.130	2.140	2.030	2.050	2.050	30,840,789
2024-06-28	2.040	2.100	2.020	2.100	2.100	21,709,760
2024-06-27	2.070	2.110	2.020	2.040	2.040	15,911,800
2024-06-26	2.120	2.120	2.050	2.070	2.070	18,354,410
2024-06-25	2.060	2.160	2.020	2.100	2.100	32,520,670
2024-06-24	2.010	2.050	2.000	2.050	2.050	26,128,461
2024-06-21	2.050	2.080	1.990	2.010	2.010	23,619,689
2024-06-20	2.090	2.090	2.040	2.060	2.060	18,515,400
2024-06-19	2.110	2.110	2.060	2.080	2.080	15,170,110
2024-06-18	2.110	2.140	2.080	2.080	2.080	13,186,770
2024-06-17	2.180	2.200	2.080	2.110	2.110	36,570,367
2024-06-14	2.010	2.220	1.980	2.150	2.150	107,264,797
2024-06-13	1.940	2.030	1.940	2.020	2.020	32,544,221
2024-06-12	1.920	1.970	1.900	1.940	1.940	31,667,910
2024-06-11	1.930	1.940	1.860	1.920	1.920	63,353,352
2024-06-07	1.960	1.960	1.900	1.930	1.930	21,418,000
2024-06-06	1.970	2.010	1.940	1.970	1.970	19,524,000
2024-06-05	2.070	2.090	1.940	1.970	1.970	50,393,602
2024-06-04	2.050	2.100	1.990	2.080	2.080	81,999,477
2024-06-03	2.140	2.160	2.040	2.050	2.050	105,952,094
2024-05-31	2.170	2.210	2.140	2.140	2.140	78,568,148
2024-05-30	2.150	2.200	2.100	2.180	2.180	51,381,008
2024-05-29	2.050	2.200	2.050	2.140	2.140	140,552,000
2024-05-28	2.100	2.100	2.020	2.070	2.070	63,113,000
2024-05-27	2.110	2.110	2.020	2.090	2.090	87,456,805
2024-05-24	2.140	2.170	2.050	2.090	2.090	95,760,047
2024-05-23	2.160	2.170	2.110	2.160	2.160	63,796,000
2024-05-22	2.190	2.200	2.110	2.160	2.160	56,650,641
2024-05-21	2.150	2.200	2.100	2.190	2.190	67,067,398
2024-05-20	2.170	2.250	2.110	2.150	2.150	73,175,047
2024-05-17	2.180	2.220	2.120	2.130	2.130	45,700,246
2024-05-16	2.120	2.200	2.100	2.180	2.180	76,268,781

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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