China Ruyi Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	3.100	3.190	3.050	3.130	3.130	56,003,582
2025-07-31	3.230	3.230	3.110	3.140	3.140	76,960,059
2025-07-30	3.240	3.290	3.190	3.230	3.230	89,610,324
2025-07-29	3.220	3.240	3.090	3.240	3.240	145,821,699
2025-07-28	3.330	3.360	3.210	3.220	3.220	135,826,785
2025-07-25	3.320	3.340	3.230	3.330	3.330	94,224,174
2025-07-24	3.280	3.340	3.230	3.320	3.320	109,488,179
2025-07-23	3.330	3.360	3.210	3.270	3.270	135,188,200
2025-07-22	3.330	3.340	3.000	3.320	3.320	258,458,716
2025-07-21	3.410	3.470	3.240	3.260	3.260	93,187,036
2025-07-18	3.250	3.450	3.240	3.410	3.410	184,659,285
2025-07-17	3.260	3.280	3.110	3.250	3.250	199,053,871
2025-07-16	3.310	3.380	3.200	3.220	3.220	149,777,700
2025-07-15	3.290	3.400	3.270	3.320	3.320	135,819,600
2025-07-14	3.210	3.320	3.140	3.280	3.280	172,062,550
2025-07-11	3.140	3.360	3.140	3.210	3.210	241,967,841
2025-07-10	3.010	3.400	3.010	3.140	3.140	366,823,699
2025-07-09	2.800	3.000	2.760	3.000	3.000	215,423,208
2025-07-08	2.720	2.800	2.710	2.800	2.800	94,107,200
2025-07-07	2.690	2.730	2.660	2.720	2.720	54,762,600
2025-07-04	2.620	2.680	2.580	2.670	2.670	73,580,900
2025-07-03	2.560	2.630	2.490	2.630	2.630	85,917,110
2025-07-02	2.550	2.550	2.460	2.550	2.550	39,416,400
2025-06-30	2.520	2.560	2.500	2.530	2.530	40,525,583
2025-06-27	2.510	2.520	2.460	2.510	2.510	54,178,201
2025-06-26	2.570	2.590	2.480	2.510	2.510	157,069,600
2025-06-25	2.470	2.600	2.450	2.570	2.570	110,064,574
2025-06-24	2.470	2.530	2.410	2.510	2.510	131,853,325
2025-06-23	2.390	2.460	2.330	2.460	2.460	104,133,900
2025-06-20	2.240	2.460	2.220	2.390	2.390	270,169,152
2025-06-19	2.250	2.300	2.220	2.240	2.240	40,410,000
2025-06-18	2.190	2.270	2.150	2.250	2.250	79,238,895
2025-06-17	2.180	2.210	2.150	2.190	2.190	56,432,020
2025-06-16	2.050	2.220	2.030	2.190	2.190	119,540,813
2025-06-13	2.160	2.160	2.030	2.030	2.030	65,735,405
2025-06-12	2.120	2.160	2.100	2.160	2.160	43,188,650
2025-06-11	2.090	2.150	2.080	2.140	2.140	46,644,840
2025-06-10	2.090	2.090	2.040	2.070	2.070	33,411,517
2025-06-09	2.100	2.100	2.050	2.080	2.080	22,045,092
2025-06-06	2.110	2.120	2.060	2.080	2.080	18,646,963
2025-06-05	2.050	2.130	2.050	2.110	2.110	47,797,092
2025-06-04	2.040	2.060	2.010	2.050	2.050	34,480,284
2025-06-03	1.970	2.050	1.970	2.040	2.040	66,976,151
2025-06-02	2.040	2.050	1.940	1.950	1.950	60,905,840
2025-05-30	2.110	2.120	2.040	2.050	2.050	201,811,229
2025-05-29	2.120	2.130	2.090	2.110	2.110	28,798,000
2025-05-28	2.160	2.190	2.090	2.100	2.100	40,989,543
2025-05-27	2.080	2.170	2.060	2.150	2.150	64,604,469
2025-05-26	2.050	2.100	2.030	2.060	2.060	28,976,032
2025-05-23	2.070	2.080	2.040	2.050	2.050	23,452,044
2025-05-22	2.110	2.110	2.040	2.040	2.040	32,378,625
2025-05-21	2.050	2.120	2.030	2.110	2.110	40,582,746
2025-05-20	2.040	2.060	2.000	2.040	2.040	28,960,376
2025-05-19	2.060	2.080	2.010	2.040	2.040	28,666,988
2025-05-16	2.010	2.070	2.010	2.060	2.060	30,971,000
2025-05-15	2.030	2.040	2.010	2.030	2.030	20,913,508
2025-05-14	2.020	2.040	2.000	2.040	2.040	23,296,056
2025-05-13	2.030	2.050	1.990	2.010	2.010	27,052,162
2025-05-12	2.040	2.040	2.000	2.030	2.030	23,831,520
2025-05-09	2.030	2.030	1.950	2.010	2.010	38,171,456

← NewerPage 6 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.