China Ruyi Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	2.050	2.050	2.010	2.030	2.030	24,670,214
2025-05-07	2.050	2.070	2.020	2.040	2.040	24,422,000
2025-05-06	2.000	2.040	2.000	2.030	2.030	34,546,170
2025-05-02	2.040	2.040	1.990	2.010	2.010	11,595,750
2025-04-30	2.010	2.040	1.990	2.040	2.040	29,971,000
2025-04-29	2.010	2.030	2.000	2.010	2.010	18,526,000
2025-04-28	2.040	2.040	2.000	2.010	2.010	14,448,000
2025-04-25	1.990	2.080	1.990	2.030	2.030	41,313,102
2025-04-24	2.040	2.040	1.960	2.010	2.010	50,300,000
2025-04-23	2.050	2.070	2.010	2.020	2.020	29,737,529
2025-04-22	2.040	2.070	2.020	2.030	2.030	50,602,000
2025-04-17	2.010	2.060	2.010	2.030	2.030	35,456,660
2025-04-16	2.090	2.110	2.010	2.010	2.010	85,296,922
2025-04-15	2.230	2.230	2.050	2.080	2.080	163,010,094
2025-04-14	2.300	2.340	2.280	2.310	2.310	35,978,000
2025-04-11	2.290	2.320	2.250	2.300	2.300	39,154,320
2025-04-10	2.220	2.290	2.220	2.270	2.270	45,353,398
2025-04-09	2.130	2.220	2.120	2.220	2.220	48,967,359
2025-04-08	2.110	2.250	2.070	2.250	2.250	96,463,203
2025-04-07	2.300	2.300	2.050	2.100	2.100	83,327,555
2025-04-03	2.320	2.440	2.280	2.350	2.350	69,596,750
2025-04-02	2.350	2.430	2.350	2.380	2.380	40,060,801
2025-04-01	2.400	2.440	2.330	2.340	2.340	22,960,000
2025-03-31	2.420	2.430	2.310	2.390	2.390	29,353,039
2025-03-28	2.420	2.430	2.370	2.430	2.430	22,950,561
2025-03-27	2.380	2.440	2.350	2.410	2.410	54,978,391
2025-03-26	2.400	2.440	2.370	2.410	2.410	26,429,000
2025-03-25	2.480	2.480	2.400	2.420	2.420	23,628,000
2025-03-24	2.480	2.480	2.410	2.460	2.460	22,167,000
2025-03-21	2.520	2.520	2.450	2.480	2.480	80,632,086
2025-03-20	2.520	2.570	2.510	2.520	2.520	24,438,010
2025-03-19	2.530	2.540	2.500	2.520	2.520	15,484,660
2025-03-18	2.490	2.540	2.470	2.510	2.510	34,487,078
2025-03-17	2.460	2.480	2.430	2.470	2.470	24,132,131
2025-03-14	2.490	2.500	2.440	2.450	2.450	36,895,910
2025-03-13	2.500	2.570	2.480	2.500	2.500	34,328,031
2025-03-12	2.540	2.600	2.490	2.530	2.530	80,406,148
2025-03-11	2.560	2.560	2.480	2.540	2.540	34,399,551
2025-03-10	2.540	2.600	2.500	2.590	2.590	52,438,000
2025-03-07	2.670	2.670	2.510	2.540	2.540	79,870,883
2025-03-06	2.600	2.680	2.580	2.680	2.680	110,299,297
2025-03-05	2.430	2.650	2.420	2.620	2.620	215,623,906
2025-03-04	2.280	2.410	2.260	2.390	2.390	47,840,000
2025-03-03	2.260	2.300	2.250	2.280	2.280	30,894,061
2025-02-28	2.340	2.370	2.250	2.280	2.280	67,788,398
2025-02-27	2.370	2.380	2.310	2.350	2.350	33,822,801
2025-02-26	2.370	2.400	2.330	2.370	2.370	35,170,191
2025-02-25	2.280	2.360	2.260	2.360	2.360	47,191,102
2025-02-24	2.350	2.350	2.290	2.300	2.300	48,070,441
2025-02-21	2.340	2.390	2.330	2.360	2.360	34,063,930
2025-02-20	2.330	2.360	2.280	2.310	2.310	41,073,152
2025-02-19	2.360	2.380	2.310	2.330	2.330	45,649,398
2025-02-18	2.460	2.470	2.360	2.390	2.390	44,259,367
2025-02-17	2.580	2.600	2.430	2.460	2.460	60,300,680
2025-02-14	2.420	2.520	2.420	2.490	2.490	59,062,801
2025-02-13	2.460	2.540	2.380	2.410	2.410	62,052,621
2025-02-12	2.460	2.490	2.430	2.460	2.460	51,260,059
2025-02-11	2.540	2.550	2.450	2.470	2.470	46,708,953
2025-02-10	2.600	2.680	2.530	2.540	2.540	90,978,750
2025-02-07	2.540	2.610	2.510	2.560	2.560	62,249,207

← NewerPage 7 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.