China Ruyi Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.910 | 1.910 | 1.860 | 1.900 | 1.900 | 39,220,801 |
| 2024-11-06 | 1.930 | 1.940 | 1.890 | 1.920 | 1.920 | 28,382,600 |
| 2024-11-05 | 1.920 | 1.950 | 1.890 | 1.930 | 1.930 | 48,828,238 |
| 2024-11-04 | 1.900 | 1.930 | 1.890 | 1.910 | 1.910 | 19,432,680 |
| 2024-11-01 | 1.890 | 1.960 | 1.880 | 1.900 | 1.900 | 23,694,869 |
| 2024-10-31 | 1.960 | 1.970 | 1.890 | 1.910 | 1.910 | 42,518,641 |
| 2024-10-30 | 1.950 | 1.960 | 1.920 | 1.960 | 1.960 | 20,243,520 |
| 2024-10-29 | 1.960 | 2.010 | 1.930 | 1.950 | 1.950 | 38,444,398 |
| 2024-10-28 | 1.890 | 1.970 | 1.880 | 1.950 | 1.950 | 37,784,602 |
| 2024-10-25 | 1.880 | 1.910 | 1.880 | 1.880 | 1.880 | 15,972,920 |
| 2024-10-24 | 1.920 | 1.920 | 1.880 | 1.880 | 1.880 | 24,260,400 |
| 2024-10-23 | 1.940 | 1.960 | 1.900 | 1.920 | 1.920 | 41,082,398 |
| 2024-10-22 | 1.990 | 2.030 | 1.920 | 1.940 | 1.940 | 51,224,000 |
| 2024-10-21 | 1.970 | 1.990 | 1.910 | 1.990 | 1.990 | 49,404,000 |
| 2024-10-18 | 1.880 | 1.980 | 1.860 | 1.960 | 1.960 | 32,166,500 |
| 2024-10-17 | 1.920 | 1.960 | 1.840 | 1.880 | 1.880 | 58,152,793 |
| 2024-10-16 | 1.960 | 1.990 | 1.910 | 1.920 | 1.920 | 38,102,969 |
| 2024-10-15 | 1.970 | 1.990 | 1.930 | 1.950 | 1.950 | 37,072,379 |
| 2024-10-14 | 2.010 | 2.010 | 1.940 | 1.950 | 1.950 | 50,871,699 |
| 2024-10-10 | 2.020 | 2.080 | 2.000 | 2.010 | 2.010 | 56,827,238 |
| 2024-10-09 | 2.070 | 2.130 | 2.000 | 2.020 | 2.020 | 88,230,867 |
| 2024-10-08 | 2.340 | 2.390 | 2.040 | 2.060 | 2.060 | 177,866,000 |
| 2024-10-07 | 2.240 | 2.380 | 2.230 | 2.320 | 2.320 | 127,579,398 |
| 2024-10-04 | 2.140 | 2.240 | 2.140 | 2.240 | 2.240 | 19,848,850 |
| 2024-10-03 | 2.240 | 2.240 | 2.080 | 2.170 | 2.170 | 45,646,648 |
| 2024-10-02 | 2.270 | 2.320 | 2.210 | 2.230 | 2.230 | 65,178,754 |
| 2024-09-30 | 2.200 | 2.330 | 2.190 | 2.260 | 2.260 | 166,808,609 |
| 2024-09-27 | 2.080 | 2.200 | 2.070 | 2.190 | 2.190 | 77,189,203 |
| 2024-09-26 | 1.960 | 2.050 | 1.940 | 2.050 | 2.050 | 65,538,102 |
| 2024-09-25 | 1.990 | 2.040 | 1.940 | 1.950 | 1.950 | 47,806,566 |
| 2024-09-24 | 1.950 | 2.010 | 1.880 | 1.970 | 1.970 | 75,192,602 |
| 2024-09-23 | 2.060 | 2.100 | 1.930 | 1.950 | 1.950 | 73,927,273 |
| 2024-09-20 | 1.990 | 2.080 | 1.990 | 2.060 | 2.060 | 144,300,500 |
| 2024-09-19 | 2.000 | 2.050 | 1.980 | 1.990 | 1.990 | 40,181,840 |
| 2024-09-17 | 2.020 | 2.020 | 1.970 | 1.980 | 1.980 | 10,872,000 |
| 2024-09-16 | 2.030 | 2.030 | 1.990 | 2.010 | 2.010 | 8,388,750 |
| 2024-09-13 | 2.050 | 2.060 | 2.020 | 2.030 | 2.030 | 18,932,000 |
| 2024-09-12 | 2.080 | 2.080 | 2.030 | 2.040 | 2.040 | 13,656,000 |
| 2024-09-11 | 2.080 | 2.100 | 2.040 | 2.050 | 2.050 | 20,548,000 |
| 2024-09-10 | 2.110 | 2.140 | 2.060 | 2.080 | 2.080 | 21,288,600 |
| 2024-09-09 | 2.160 | 2.160 | 2.060 | 2.110 | 2.110 | 37,586,793 |
| 2024-09-05 | 2.170 | 2.220 | 2.160 | 2.180 | 2.180 | 27,887,600 |
| 2024-09-04 | 2.170 | 2.190 | 2.120 | 2.180 | 2.180 | 57,886,000 |
| 2024-09-03 | 2.200 | 2.210 | 2.160 | 2.180 | 2.180 | 47,248,480 |
| 2024-09-02 | 2.260 | 2.260 | 2.120 | 2.190 | 2.190 | 66,952,609 |
| 2024-08-30 | 2.180 | 2.290 | 2.170 | 2.260 | 2.260 | 103,204,094 |
| 2024-08-29 | 2.130 | 2.210 | 2.110 | 2.170 | 2.170 | 56,575,219 |
| 2024-08-28 | 2.120 | 2.150 | 2.090 | 2.140 | 2.140 | 36,755,000 |
| 2024-08-27 | 2.400 | 2.400 | 2.030 | 2.130 | 2.130 | 219,287,391 |
| 2024-08-26 | 2.400 | 2.490 | 2.380 | 2.400 | 2.400 | 33,156,441 |
| 2024-08-23 | 2.330 | 2.430 | 2.320 | 2.400 | 2.400 | 40,957,398 |
| 2024-08-22 | 2.330 | 2.350 | 2.250 | 2.330 | 2.330 | 57,579,801 |
| 2024-08-21 | 2.320 | 2.360 | 2.280 | 2.330 | 2.330 | 25,658,180 |
| 2024-08-20 | 2.330 | 2.350 | 2.270 | 2.310 | 2.310 | 29,247,000 |
| 2024-08-19 | 2.250 | 2.350 | 2.250 | 2.330 | 2.330 | 35,380,801 |
| 2024-08-16 | 2.270 | 2.300 | 2.240 | 2.270 | 2.270 | 32,453,199 |
| 2024-08-15 | 2.170 | 2.330 | 2.160 | 2.260 | 2.260 | 119,728,492 |
| 2024-08-14 | 2.120 | 2.160 | 2.090 | 2.150 | 2.150 | 24,133,711 |
| 2024-08-13 | 2.100 | 2.140 | 2.080 | 2.120 | 2.120 | 21,436,000 |
| 2024-08-12 | 2.070 | 2.100 | 2.040 | 2.100 | 2.100 | 15,599,490 |
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.