Guangdong Rongtai Industry Co.,Ltd (600589.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.2400 | 4.3200 | 4.2000 | 4.2400 | 4.2400 | 12,051,550 |
| 29 Apr 2024 | 4.2700 | 4.3500 | 4.2100 | 4.2300 | 4.2300 | 12,977,450 |
| 26 Apr 2024 | 4.2000 | 4.3000 | 4.1700 | 4.2900 | 4.2900 | 14,679,600 |
| 25 Apr 2024 | 4.0500 | 4.2000 | 3.9900 | 4.1200 | 4.1200 | 14,553,500 |
| 24 Apr 2024 | 4.0500 | 4.1000 | 4.0100 | 4.0700 | 4.0700 | 18,999,250 |
| 23 Apr 2024 | 3.9900 | 4.1900 | 3.9600 | 4.1900 | 4.1900 | 18,004,784 |
| 22 Apr 2024 | 3.9800 | 4.0400 | 3.8200 | 3.9900 | 3.9900 | 12,874,350 |
| 19 Apr 2024 | 3.9800 | 4.1300 | 3.9000 | 4.0000 | 4.0000 | 15,928,049 |
| 18 Apr 2024 | 4.0900 | 4.1900 | 3.8900 | 4.0900 | 4.0900 | 29,707,613 |
| 17 Apr 2024 | 4.0900 | 4.2900 | 4.0900 | 4.0900 | 4.0900 | 20,281,101 |
| 16 Apr 2024 | 4.3500 | 4.4300 | 4.3000 | 4.3000 | 4.3000 | 9,280,700 |
| 15 Apr 2024 | 4.6600 | 4.7100 | 4.5300 | 4.5300 | 4.5300 | 16,766,400 |
| 12 Apr 2024 | 4.7000 | 4.8500 | 4.6500 | 4.7700 | 4.7700 | 11,207,200 |
| 11 Apr 2024 | 4.5100 | 4.7000 | 4.4800 | 4.6800 | 4.6800 | 15,416,550 |
| 10 Apr 2024 | 4.6200 | 4.6500 | 4.5100 | 4.5200 | 4.5200 | 26,323,000 |
| 09 Apr 2024 | 4.7000 | 4.8700 | 4.5900 | 4.7500 | 4.7500 | 13,889,050 |
| 08 Apr 2024 | 4.9600 | 4.9900 | 4.6700 | 4.6900 | 4.6900 | 20,034,172 |
| 03 Apr 2024 | 4.9200 | 4.9800 | 4.8600 | 4.9200 | 4.9200 | 14,605,350 |
| 02 Apr 2024 | 4.8400 | 5.0200 | 4.7800 | 4.9200 | 4.9200 | 21,039,915 |
| 01 Apr 2024 | 4.7000 | 4.9000 | 4.6900 | 4.8400 | 4.8400 | 17,685,350 |
| 29 Mar 2024 | 4.7600 | 4.8300 | 4.6800 | 4.8000 | 4.8000 | 12,882,500 |
| 28 Mar 2024 | 4.6000 | 4.8100 | 4.6000 | 4.8100 | 4.8100 | 27,931,700 |
| 27 Mar 2024 | 4.6500 | 4.7100 | 4.5100 | 4.5800 | 4.5800 | 21,270,300 |
| 26 Mar 2024 | 4.5500 | 4.7300 | 4.5000 | 4.7000 | 4.7000 | 28,187,572 |
| 25 Mar 2024 | 4.8000 | 4.8500 | 4.6300 | 4.6300 | 4.6300 | 39,985,156 |
| 22 Mar 2024 | 4.6900 | 4.8700 | 4.6500 | 4.8700 | 4.8700 | 37,021,640 |
| 21 Mar 2024 | 4.4200 | 4.6400 | 4.3700 | 4.6400 | 4.6400 | 28,109,550 |
| 20 Mar 2024 | 4.3900 | 4.5500 | 4.3000 | 4.4200 | 4.4200 | 41,962,776 |
| 19 Mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 2,655,800 |
| 18 Mar 2024 | 4.3200 | 4.3800 | 4.1200 | 4.1500 | 4.1500 | 25,289,407 |
| 15 Mar 2024 | 4.1800 | 4.3500 | 4.1000 | 4.3000 | 4.3000 | 19,505,200 |
| 14 Mar 2024 | 4.1100 | 4.2300 | 4.0200 | 4.1800 | 4.1800 | 21,897,274 |
| 13 Mar 2024 | 4.2500 | 4.3500 | 4.1000 | 4.1000 | 4.1000 | 21,938,150 |
| 12 Mar 2024 | 4.2700 | 4.4000 | 4.1300 | 4.3200 | 4.3200 | 21,057,027 |
| 11 Mar 2024 | 4.2200 | 4.3200 | 4.1500 | 4.2000 | 4.2000 | 19,856,747 |
| 08 Mar 2024 | 4.2400 | 4.3100 | 4.1400 | 4.3100 | 4.3100 | 19,536,243 |
| 07 Mar 2024 | 4.1100 | 4.2400 | 4.0600 | 4.2400 | 4.2400 | 33,110,940 |
| 06 Mar 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3,603,400 |
| 05 Mar 2024 | 3.8400 | 3.9700 | 3.7700 | 3.8500 | 3.8500 | 19,346,200 |
| 04 Mar 2024 | 3.8500 | 3.9500 | 3.7500 | 3.8800 | 3.8800 | 19,208,176 |
| 01 Mar 2024 | 3.6800 | 3.8500 | 3.6200 | 3.8500 | 3.8500 | 21,014,565 |
| 29 Feb 2024 | 3.4800 | 3.6800 | 3.4800 | 3.6800 | 3.6800 | 25,023,192 |
| 28 Feb 2024 | 3.6500 | 3.7600 | 3.4700 | 3.5000 | 3.5000 | 27,286,373 |
| 27 Feb 2024 | 3.4400 | 3.5800 | 3.4200 | 3.5800 | 3.5800 | 15,184,187 |
| 26 Feb 2024 | 3.4000 | 3.5600 | 3.3500 | 3.4100 | 3.4100 | 16,339,800 |
| 23 Feb 2024 | 3.4500 | 3.5200 | 3.3800 | 3.4600 | 3.4600 | 17,540,647 |
| 22 Feb 2024 | 3.2300 | 3.4000 | 3.2300 | 3.4000 | 3.4000 | 19,954,698 |
| 21 Feb 2024 | 3.4000 | 3.4800 | 3.2000 | 3.2400 | 3.2400 | 24,260,448 |
| 20 Feb 2024 | 3.3000 | 3.3300 | 3.2600 | 3.3300 | 3.3300 | 6,960,501 |
| 19 Feb 2024 | 3.0800 | 3.1700 | 3.0500 | 3.1700 | 3.1700 | 9,694,727 |
| 08 Feb 2024 | 2.8200 | 3.0200 | 2.7400 | 3.0200 | 3.0200 | 18,911,176 |
| 07 Feb 2024 | 2.7900 | 2.8900 | 2.7700 | 2.8800 | 2.8800 | 20,633,426 |
| 06 Feb 2024 | 2.6500 | 2.9000 | 2.6500 | 2.7500 | 2.7500 | 21,692,586 |
| 05 Feb 2024 | 2.8100 | 2.8500 | 2.7900 | 2.7900 | 2.7900 | 5,246,400 |
| 02 Feb 2024 | 3.0500 | 3.1400 | 2.9400 | 2.9400 | 2.9400 | 15,099,445 |
| 01 Feb 2024 | 3.1300 | 3.2500 | 3.0900 | 3.0900 | 3.0900 | 18,085,437 |
| 31 Jan 2024 | 3.4200 | 3.4500 | 3.2500 | 3.2500 | 3.2500 | 18,522,789 |
| 30 Jan 2024 | 3.3500 | 3.5200 | 3.2800 | 3.4200 | 3.4200 | 15,735,692 |
| 29 Jan 2024 | 3.3700 | 3.5100 | 3.3300 | 3.3900 | 3.3900 | 18,363,800 |
| 26 Jan 2024 | 3.2100 | 3.3800 | 3.1900 | 3.3800 | 3.3800 | 21,288,900 |
| 25 Jan 2024 | 3.2400 | 3.2500 | 3.1400 | 3.2200 | 3.2200 | 10,175,700 |
| 24 Jan 2024 | 3.2600 | 3.3000 | 3.1100 | 3.2300 | 3.2300 | 12,061,000 |
| 23 Jan 2024 | 3.2300 | 3.2800 | 3.1500 | 3.2200 | 3.2200 | 13,224,901 |
| 22 Jan 2024 | 3.4800 | 3.4900 | 3.3100 | 3.3100 | 3.3100 | 10,844,000 |
| 19 Jan 2024 | 3.5000 | 3.5300 | 3.4400 | 3.4800 | 3.4800 | 10,196,845 |
| 18 Jan 2024 | 3.5100 | 3.5500 | 3.4000 | 3.5000 | 3.5000 | 14,323,400 |
| 17 Jan 2024 | 3.4900 | 3.6500 | 3.4700 | 3.5500 | 3.5500 | 13,908,365 |
| 16 Jan 2024 | 3.4400 | 3.5600 | 3.4100 | 3.5500 | 3.5500 | 17,517,897 |
| 15 Jan 2024 | 3.4100 | 3.4900 | 3.3100 | 3.4400 | 3.4400 | 17,024,457 |
| 12 Jan 2024 | 3.5500 | 3.5700 | 3.3900 | 3.4400 | 3.4400 | 21,570,018 |
| 11 Jan 2024 | 3.5500 | 3.6500 | 3.5000 | 3.5700 | 3.5700 | 15,054,897 |
| 10 Jan 2024 | 3.5100 | 3.6800 | 3.4400 | 3.6000 | 3.6000 | 22,603,419 |
| 09 Jan 2024 | 3.7100 | 3.7700 | 3.5200 | 3.5300 | 3.5300 | 25,176,465 |
| 08 Jan 2024 | 3.8600 | 3.8800 | 3.7000 | 3.7000 | 3.7000 | 42,038,473 |
| 05 Jan 2024 | 3.8900 | 3.8900 | 3.8500 | 3.8900 | 3.8900 | 19,650,151 |
| 04 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 111,150 |
| 03 Jan 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 39,400 |
| 02 Jan 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 61,600 |
| 29 Dec 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 187,400 |
| 28 Dec 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 27 Dec 2023 | 3.8400 | 3.8400 | 3.7900 | 3.8400 | 3.8400 | 54,837,786 |
| 26 Dec 2023 | 3.6200 | 3.7400 | 3.5800 | 3.6600 | 3.6600 | 31,358,628 |
| 25 Dec 2023 | 3.4300 | 3.5700 | 3.4000 | 3.5700 | 3.5700 | 18,047,146 |
| 22 Dec 2023 | 3.5300 | 3.5500 | 3.3800 | 3.4000 | 3.4000 | 18,285,684 |
| 21 Dec 2023 | 3.5000 | 3.6500 | 3.4200 | 3.5300 | 3.5300 | 30,315,654 |
| 20 Dec 2023 | 3.7000 | 3.7700 | 3.6000 | 3.6000 | 3.6000 | 27,560,050 |
| 19 Dec 2023 | 3.7600 | 3.7900 | 3.6000 | 3.7900 | 3.7900 | 38,302,522 |
| 18 Dec 2023 | 3.8000 | 3.9400 | 3.6100 | 3.6100 | 3.6100 | 40,294,735 |
| 15 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3,025,500 |
| 14 Dec 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2,242,100 |
| 13 Dec 2023 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 3,453,200 |
| 12 Dec 2023 | 4.2700 | 4.4300 | 4.2100 | 4.4300 | 4.4300 | 11,006,738 |
| 11 Dec 2023 | 4.2500 | 4.3600 | 4.1300 | 4.2200 | 4.2200 | 13,092,617 |
| 08 Dec 2023 | 4.1100 | 4.4200 | 4.0600 | 4.3200 | 4.3200 | 18,620,301 |
| 07 Dec 2023 | 4.4600 | 4.5800 | 4.2400 | 4.2400 | 4.2400 | 17,929,294 |
| 06 Dec 2023 | 4.4600 | 4.6600 | 4.4600 | 4.4600 | 4.4600 | 19,787,376 |
| 05 Dec 2023 | 4.7300 | 4.8200 | 4.5900 | 4.6900 | 4.6900 | 13,940,977 |
| 04 Dec 2023 | 4.8000 | 4.8300 | 4.4500 | 4.7600 | 4.7600 | 24,177,507 |
| 01 Dec 2023 | 4.8800 | 5.0800 | 4.6600 | 4.6800 | 4.6800 | 19,144,098 |
| 30 Nov 2023 | 4.7000 | 4.9600 | 4.6000 | 4.9100 | 4.9100 | 21,229,104 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.