China Ruyi Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	2.350	2.390	2.260	2.260	2.260	59,734,871
2026-01-23	2.340	2.400	2.330	2.370	2.370	53,516,000
2026-01-22	2.330	2.370	2.330	2.350	2.350	35,853,160
2026-01-21	2.310	2.360	2.290	2.350	2.350	42,155,781
2026-01-20	2.330	2.380	2.300	2.320	2.320	48,119,141
2026-01-19	2.380	2.390	2.310	2.330	2.330	41,118,352
2026-01-16	2.450	2.460	2.380	2.400	2.400	54,860,898
2026-01-15	2.350	2.410	2.290	2.400	2.400	73,869,430
2026-01-14	2.300	2.360	2.280	2.340	2.340	61,108,992
2026-01-13	2.380	2.390	2.260	2.300	2.300	75,886,969
2026-01-12	2.230	2.360	2.230	2.350	2.350	100,376,797
2026-01-09	2.190	2.240	2.150	2.230	2.230	37,610,793
2026-01-08	2.240	2.240	2.180	2.190	2.190	25,062,660
2026-01-07	2.210	2.240	2.160	2.240	2.240	48,289,102
2026-01-06	2.240	2.240	2.170	2.200	2.200	85,646,211
2026-01-05	2.250	2.270	2.200	2.220	2.220	54,876,820
2026-01-02	2.210	2.280	2.190	2.260	2.260	10,590,620
2025-12-31	2.210	2.240	2.190	2.190	2.190	19,440,939
2025-12-30	2.280	2.290	2.200	2.230	2.230	48,592,367
2025-12-29	2.310	2.330	2.250	2.270	2.270	26,023,000
2025-12-24	2.280	2.330	2.270	2.310	2.310	10,807,280
2025-12-23	2.340	2.360	2.280	2.280	2.280	41,777,078
2025-12-22	2.250	2.340	2.250	2.330	2.330	39,401,801
2025-12-19	2.250	2.270	2.200	2.270	2.270	288,185,594
2025-12-18	2.210	2.280	2.190	2.250	2.250	39,308,102
2025-12-17	2.220	2.240	2.170	2.230	2.230	34,140,641
2025-12-16	2.230	2.240	2.160	2.210	2.210	55,467,020
2025-12-15	2.220	2.230	2.160	2.230	2.230	48,820,747
2025-12-12	2.190	2.240	2.140	2.240	2.240	118,019,420
2025-12-11	2.290	2.310	2.180	2.200	2.200	80,184,000
2025-12-10	2.460	2.460	2.250	2.280	2.280	106,062,334
2025-12-09	2.420	2.450	2.360	2.450	2.450	95,132,000
2025-12-08	2.440	2.450	2.390	2.410	2.410	61,848,000
2025-12-05	2.460	2.480	2.420	2.450	2.450	50,601,952
2025-12-04	2.410	2.450	2.380	2.450	2.450	44,567,573
2025-12-03	2.360	2.420	2.320	2.410	2.410	54,395,365
2025-12-02	2.400	2.420	2.340	2.350	2.350	29,262,016
2025-12-01	2.460	2.500	2.390	2.400	2.400	38,166,261
2025-11-28	2.440	2.450	2.380	2.440	2.440	32,600,545
2025-11-27	2.450	2.480	2.410	2.420	2.420	28,241,981
2025-11-26	2.430	2.500	2.400	2.440	2.440	51,893,000
2025-11-25	2.360	2.440	2.360	2.430	2.430	70,267,536
2025-11-24	2.260	2.380	2.240	2.360	2.360	266,459,370
2025-11-21	2.200	2.280	2.170	2.260	2.260	78,354,939
2025-11-20	2.220	2.240	2.160	2.230	2.230	85,986,704
2025-11-19	2.260	2.270	2.180	2.210	2.210	37,679,227
2025-11-18	2.280	2.300	2.220	2.240	2.240	48,124,000
2025-11-17	2.400	2.440	2.290	2.300	2.300	69,899,122
2025-11-14	2.470	2.470	2.390	2.400	2.400	41,192,000
2025-11-13	2.420	2.500	2.390	2.470	2.470	95,791,600
2025-11-12	2.510	2.520	2.400	2.420	2.420	70,480,612
2025-11-11	2.560	2.560	2.500	2.510	2.510	38,901,356
2025-11-10	2.530	2.570	2.530	2.570	2.570	33,255,000
2025-11-07	2.580	2.590	2.500	2.540	2.540	48,272,921
2025-11-06	2.650	2.650	2.570	2.580	2.580	61,311,631
2025-11-05	2.700	2.700	2.620	2.650	2.650	45,650,375
2025-11-04	2.750	2.770	2.670	2.690	2.690	42,507,200
2025-11-03	2.790	2.800	2.720	2.730	2.730	37,361,851
2025-10-31	2.760	2.850	2.680	2.770	2.770	68,371,210
2025-10-30	2.680	2.790	2.630	2.770	2.770	64,357,201

← NewerPage 4 of 5 · 246 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.