Prices and Webb-site Total Returns:

China Ruyi Holdings Limited: Wrnt due 2017-02-23

Exchange	Code	Listed	Last trade	Delisted
HK Main	01493	2015-02-25	2017-02-20	2017-02-24	Docs

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date	S	D	Close	Bid	Ask	Turnover $	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2017-02-23	3	17	-	-	-	235,097	0.010	-	-	0.010	0.026	42,317,732	0.0056	-33.33%
2017-01-27	0	19	0.015	0.012	0.049	113,360	0.015	0.012	0.049	0.010	0.120	3,417,000	0.0332	-84.04%
2016-12-30	0	20	0.094	0.075	0.110	370,922	0.094	0.075	0.110	0.094	0.250	2,136,881	0.1736	-56.28%
2016-11-30	1	22	0.215	0.191	0.290	998,422	0.215	0.191	0.290	0.145	0.250	4,865,479	0.2052	26.47%
2016-10-31	0	19	0.170	0.151	0.250	52,543	0.170	0.151	0.250	0.170	0.180	314,887	0.1669	6.25%
2016-09-30	0	21	0.160	0.150	0.180	337,832	0.160	0.150	0.180	0.087	0.160	2,950,400	0.1145	128.57%
2016-08-31	0	22	0.070	0.062	0.120	75,256	0.070	0.062	0.120	0.031	0.082	1,406,306	0.0535	-22.22%
2016-07-29	0	20	0.090	-	-	121,030	0.090	-	-	0.065	0.090	1,573,700	0.0769	38.46%
2016-06-30	0	21	0.065	0.052	0.185	40,140	0.065	0.052	0.185	0.055	0.085	625,010	0.0642	22.64%
2016-05-31	0	21	0.053	0.041	0.095	63,612	0.053	0.041	0.095	0.044	0.083	992,219	0.0641	-36.14%
2016-04-29	0	20	0.083	0.058	0.245	13,369	0.083	0.058	0.245	0.021	0.083	271,900	0.0492	-17.00%
2016-03-31	0	21	0.100	0.051	0.150	16,043	0.100	0.051	0.150	0.100	0.100	198,950	0.0806	5.26%
2016-02-29	0	18	0.095	0.095	0.198	1,661	0.095	0.095	0.198	-	-	21,199	0.0784	0.00%
2016-01-29	0	20	0.095	0.090	0.190	230,058	0.095	0.090	0.190	0.080	0.170	2,294,193	0.1003	-47.22%
2015-12-31	0	22	0.180	0.160	0.220	304,296	0.180	0.160	0.220	0.180	0.211	1,495,650	0.2035	-14.29%
2015-11-30	0	21	0.210	-	0.285	471,142	0.210	-	0.285	0.187	0.235	2,265,915	0.2079	-16.00%
2015-10-30	0	20	0.250	0.231	0.260	1,031,788	0.250	0.231	0.260	0.201	0.300	4,115,464	0.2507	10.62%
2015-09-30	0	20	0.226	0.160	0.226	1,208,313	0.226	0.160	0.226	0.200	0.330	4,805,676	0.2514	13.00%
2015-08-31	0	21	0.200	-	0.250	8,927,691	0.200	-	0.250	0.200	0.485	28,258,097	0.3159	32.45%
2015-07-31	22	22	-	-	-	0	0.151	-	-	-	-	0	-	0.00%
2015-06-30	16	22	-	-	-	550,459	0.151	-	-	0.100	0.170	4,062,150	0.1355	18.90%
2015-05-29	0	19	0.127	0.103	0.127	5,378,249	0.127	0.103	0.127	0.121	0.205	32,081,264	0.1676	-9.29%
2015-04-30	0	19	0.140	0.136	0.148	11,991,611	0.140	0.136	0.148	0.022	0.160	138,637,554	0.0865	536.36%
2015-03-31	0	22	0.022	0.022	0.025	2,105,071	0.022	0.022	0.025	0.019	0.026	101,298,861	0.0208	15.79%
2015-02-27	0	3	0.019	0.019	0.023	1,401,903	0.019	0.019	0.023	0.019	0.045	51,569,485	0.0272

Recommend Webb-site to a friend