China Ruyi Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	2.540	2.610	2.510	2.560	2.560	62,249,207
2025-02-06	2.370	2.520	2.370	2.520	2.520	63,580,379
2025-02-05	2.420	2.450	2.350	2.390	2.390	47,298,359
2025-02-04	2.410	2.430	2.350	2.400	2.400	26,594,189
2025-02-03	2.490	2.500	2.390	2.420	2.420	24,508,680
2025-01-28	2.420	2.490	2.390	2.490	2.490	11,256,100
2025-01-27	2.440	2.510	2.410	2.420	2.420	43,677,191
2025-01-24	2.380	2.450	2.380	2.430	2.430	32,811,301
2025-01-23	2.350	2.390	2.340	2.370	2.370	31,323,400
2025-01-22	2.360	2.380	2.330	2.350	2.350	18,422,289
2025-01-21	2.380	2.420	2.350	2.360	2.360	29,584,000
2025-01-20	2.380	2.410	2.350	2.380	2.380	31,396,240
2025-01-17	2.390	2.470	2.360	2.380	2.380	30,225,600
2025-01-16	2.400	2.460	2.370	2.400	2.400	31,682,199
2025-01-15	2.450	2.470	2.370	2.420	2.420	50,202,113
2025-01-14	2.500	2.590	2.300	2.470	2.470	146,704,406
2025-01-13	2.260	2.510	2.260	2.500	2.500	97,305,445
2025-01-10	2.480	2.480	2.150	2.250	2.250	146,997,703
2025-01-09	2.490	2.540	2.460	2.500	2.500	39,175,000
2025-01-08	2.460	2.520	2.430	2.490	2.490	35,147,754
2025-01-07	2.440	2.530	2.410	2.480	2.480	51,895,602
2025-01-06	2.460	2.530	2.440	2.440	2.440	47,975,320
2025-01-03	2.430	2.520	2.420	2.490	2.490	50,293,898
2025-01-02	2.460	2.560	2.410	2.430	2.430	65,734,000
2024-12-31	2.380	2.480	2.380	2.450	2.450	20,122,369
2024-12-30	2.410	2.410	2.340	2.400	2.400	35,346,820
2024-12-27	2.420	2.480	2.390	2.410	2.410	50,233,648
2024-12-24	2.480	2.480	2.390	2.440	2.440	36,658,602
2024-12-23	2.500	2.520	2.470	2.480	2.480	17,950,900
2024-12-20	2.540	2.570	2.470	2.500	2.500	48,600,738
2024-12-19	2.410	2.540	2.400	2.540	2.540	69,559,844
2024-12-18	2.390	2.620	2.390	2.450	2.450	157,306,797
2024-12-17	2.420	2.440	2.340	2.410	2.410	60,918,398
2024-12-16	2.450	2.450	2.390	2.410	2.410	43,369,602
2024-12-13	2.370	2.450	2.340	2.420	2.420	47,409,000
2024-12-12	2.370	2.410	2.340	2.380	2.380	35,186,398
2024-12-11	2.370	2.430	2.350	2.390	2.390	49,675,781
2024-12-10	2.350	2.470	2.300	2.370	2.370	144,517,703
2024-12-09	2.200	2.350	2.200	2.340	2.340	122,520,703
2024-12-06	2.180	2.250	2.180	2.200	2.200	49,548,090
2024-12-05	2.180	2.230	2.130	2.200	2.200	50,987,191
2024-12-04	2.160	2.210	2.160	2.170	2.170	25,839,311
2024-12-03	2.120	2.220	2.110	2.160	2.160	90,078,633
2024-12-02	2.050	2.120	2.040	2.100	2.100	44,926,000
2024-11-29	2.040	2.090	2.020	2.050	2.050	34,292,000
2024-11-28	2.140	2.140	2.020	2.030	2.030	37,440,301
2024-11-27	2.100	2.160	2.050	2.140	2.140	27,679,039
2024-11-26	2.030	2.120	2.030	2.100	2.100	19,936,840
2024-11-25	2.110	2.130	2.040	2.060	2.060	50,366,219
2024-11-22	2.100	2.240	2.090	2.110	2.110	89,981,797
2024-11-21	2.110	2.150	2.070	2.110	2.110	46,292,000
2024-11-20	2.030	2.100	2.030	2.100	2.100	42,359,859
2024-11-19	2.100	2.100	2.020	2.050	2.050	35,814,008
2024-11-18	2.070	2.130	2.030	2.060	2.060	59,108,434
2024-11-15	2.030	2.090	1.970	2.030	2.030	51,644,781
2024-11-14	1.920	2.090	1.920	2.010	2.010	153,486,797
2024-11-13	1.900	1.940	1.870	1.930	1.930	32,272,000
2024-11-12	1.890	1.910	1.860	1.900	1.900	35,678,688
2024-11-11	1.890	1.890	1.840	1.880	1.880	23,180,000
2024-11-08	1.920	1.940	1.880	1.890	1.890	18,399,199

← NewerPage 8 of 21 · 1,230 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.