China Ruyi Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	2.730	2.730	2.640	2.670	2.670	33,855,804
2025-10-27	2.710	2.730	2.660	2.720	2.720	33,892,460
2025-10-24	2.640	2.680	2.620	2.670	2.670	35,052,000
2025-10-23	2.680	2.680	2.600	2.620	2.620	48,473,789
2025-10-22	2.670	2.690	2.640	2.660	2.660	27,798,774
2025-10-21	2.690	2.720	2.660	2.680	2.680	41,008,001
2025-10-20	2.720	2.730	2.640	2.680	2.680	47,933,137
2025-10-17	2.800	2.810	2.680	2.700	2.700	55,023,530
2025-10-16	2.790	2.830	2.740	2.810	2.810	45,699,704
2025-10-15	2.760	2.810	2.720	2.780	2.780	38,895,275
2025-10-14	2.890	2.890	2.730	2.750	2.750	83,938,200
2025-10-13	2.800	2.890	2.730	2.880	2.880	73,883,958
2025-10-10	2.980	2.980	2.820	2.900	2.900	71,915,210
2025-10-09	3.050	3.060	2.920	2.930	2.930	83,457,419
2025-10-08	3.020	3.090	2.960	3.060	3.060	40,425,291
2025-10-06	3.020	3.040	2.990	3.020	3.020	23,438,325
2025-10-03	3.000	3.040	2.990	3.010	3.010	27,598,262
2025-10-02	2.970	3.010	2.940	3.000	3.000	26,876,919
2025-09-30	2.970	2.980	2.900	2.970	2.970	106,535,238
2025-09-29	2.940	2.970	2.900	2.970	2.970	81,181,604
2025-09-26	3.010	3.020	2.880	2.950	2.950	129,375,797
2025-09-25	3.060	3.070	2.950	3.020	3.020	166,650,797
2025-09-24	3.090	3.090	3.000	3.050	3.050	282,928,281
2025-09-23	2.890	3.080	2.890	3.040	3.040	230,478,144
2025-09-22	2.960	2.960	2.800	2.890	2.890	180,544,880
2025-09-19	2.760	2.920	2.710	2.900	2.900	212,134,366
2025-09-18	2.820	2.850	2.690	2.750	2.750	96,672,400
2025-09-17	2.770	2.820	2.760	2.800	2.800	93,147,237
2025-09-16	2.780	2.800	2.730	2.780	2.780	32,711,200
2025-09-15	2.830	2.850	2.750	2.790	2.790	59,892,400
2025-09-12	2.800	2.840	2.760	2.820	2.820	59,414,858
2025-09-11	2.840	2.840	2.790	2.790	2.790	54,222,820
2025-09-10	2.830	2.890	2.790	2.840	2.840	62,663,200
2025-09-09	2.860	2.870	2.750	2.820	2.820	68,400,400
2025-09-08	2.750	2.830	2.740	2.830	2.830	50,765,932
2025-09-05	2.770	2.800	2.740	2.780	2.780	26,891,075
2025-09-04	2.800	2.850	2.720	2.770	2.770	43,138,238
2025-09-03	2.840	2.870	2.780	2.810	2.810	33,136,200
2025-09-02	2.890	2.920	2.780	2.810	2.810	55,660,182
2025-09-01	2.900	2.940	2.860	2.890	2.890	71,329,372
2025-08-29	2.920	3.000	2.860	2.880	2.880	92,771,838
2025-08-28	2.880	2.920	2.830	2.900	2.900	49,464,000
2025-08-27	2.870	2.990	2.830	2.870	2.870	86,292,169
2025-08-26	2.970	2.980	2.850	2.880	2.880	87,344,824
2025-08-25	2.940	2.950	2.880	2.950	2.950	60,505,310
2025-08-22	2.810	2.920	2.800	2.910	2.910	133,639,010
2025-08-21	2.830	2.830	2.750	2.800	2.800	57,335,100
2025-08-20	2.830	2.850	2.750	2.830	2.830	62,660,200
2025-08-19	2.900	2.910	2.820	2.850	2.850	65,710,200
2025-08-18	2.900	2.990	2.860	2.870	2.870	83,772,038
2025-08-15	2.930	2.930	2.810	2.890	2.890	61,629,641
2025-08-14	2.930	2.970	2.890	2.960	2.960	69,617,035
2025-08-13	2.940	2.940	2.880	2.900	2.900	35,976,522
2025-08-12	2.900	2.940	2.870	2.920	2.920	33,204,800
2025-08-11	2.960	2.970	2.880	2.920	2.920	30,749,100
2025-08-08	2.880	2.970	2.810	2.950	2.950	70,779,424
2025-08-07	2.970	2.970	2.850	2.880	2.880	89,138,800
2025-08-06	3.020	3.060	2.920	2.970	2.970	105,215,308
2025-08-05	3.060	3.080	3.010	3.050	3.050	47,916,400
2025-08-04	3.100	3.100	3.010	3.060	3.060	55,640,406

← NewerPage 5 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.