Changshu Ruite Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.520 | 5.690 | 5.500 | 5.560 | 5.560 | 3,711,526 |
| 2024-07-26 | 5.440 | 5.550 | 5.410 | 5.550 | 5.550 | 3,534,500 |
| 2024-07-25 | 5.400 | 5.480 | 5.320 | 5.420 | 5.420 | 3,128,296 |
| 2024-07-24 | 5.360 | 5.550 | 5.310 | 5.470 | 5.470 | 5,504,676 |
| 2024-07-23 | 5.280 | 5.640 | 5.270 | 5.370 | 5.370 | 6,426,668 |
| 2024-07-22 | 5.180 | 5.370 | 5.170 | 5.330 | 5.330 | 3,193,080 |
| 2024-07-19 | 5.120 | 5.230 | 5.110 | 5.210 | 5.210 | 2,589,940 |
| 2024-07-18 | 5.170 | 5.190 | 5.000 | 5.140 | 5.140 | 3,545,756 |
| 2024-07-17 | 5.360 | 5.380 | 5.170 | 5.180 | 5.180 | 3,969,096 |
| 2024-07-16 | 5.220 | 5.430 | 5.200 | 5.360 | 5.360 | 4,337,940 |
| 2024-07-15 | 5.140 | 5.350 | 5.130 | 5.250 | 5.250 | 4,911,580 |
| 2024-07-12 | 5.140 | 5.180 | 5.090 | 5.130 | 5.130 | 2,374,973 |
| 2024-07-11 | 5.010 | 5.160 | 5.000 | 5.130 | 5.130 | 3,150,021 |
| 2024-07-10 | 5.000 | 5.080 | 4.900 | 4.970 | 4.970 | 2,308,400 |
| 2024-07-09 | 4.980 | 5.070 | 4.840 | 5.060 | 5.060 | 3,373,331 |
| 2024-07-08 | 5.160 | 5.180 | 4.980 | 4.990 | 4.990 | 3,472,008 |
| 2024-07-05 | 5.150 | 5.220 | 5.070 | 5.180 | 5.180 | 2,272,040 |
| 2024-07-04 | 5.350 | 5.380 | 5.120 | 5.130 | 5.130 | 4,215,646 |
| 2024-07-03 | 5.300 | 5.440 | 5.270 | 5.380 | 5.380 | 3,236,236 |
| 2024-07-02 | 5.240 | 5.390 | 5.200 | 5.320 | 5.320 | 3,430,572 |
| 2024-07-01 | 5.210 | 5.270 | 5.100 | 5.250 | 5.250 | 3,341,280 |
| 2024-06-28 | 5.140 | 5.370 | 5.100 | 5.250 | 5.250 | 3,634,420 |
| 2024-06-27 | 5.280 | 5.310 | 5.130 | 5.140 | 5.140 | 2,823,820 |
| 2024-06-26 | 5.060 | 5.270 | 5.020 | 5.240 | 5.240 | 3,785,788 |
| 2024-06-25 | 5.050 | 5.120 | 4.960 | 5.040 | 5.040 | 3,410,154 |
| 2024-06-24 | 5.380 | 5.400 | 5.020 | 5.070 | 5.070 | 5,678,964 |
| 2024-06-21 | 5.420 | 5.520 | 5.320 | 5.420 | 5.420 | 2,799,388 |
| 2024-06-20 | 5.730 | 5.730 | 5.450 | 5.460 | 5.460 | 6,123,800 |
| 2024-06-19 | 5.670 | 5.800 | 5.660 | 5.750 | 5.750 | 3,930,690 |
| 2024-06-18 | 5.590 | 5.750 | 5.570 | 5.690 | 5.690 | 5,045,208 |
| 2024-06-17 | 5.750 | 5.800 | 5.570 | 5.590 | 5.590 | 6,582,528 |
| 2024-06-14 | 5.820 | 5.840 | 5.740 | 5.780 | 5.780 | 4,279,352 |
| 2024-06-13 | 5.890 | 5.980 | 5.820 | 5.850 | 5.850 | 6,073,084 |
| 2024-06-12 | 5.830 | 5.950 | 5.820 | 5.890 | 5.890 | 5,237,640 |
| 2024-06-11 | 5.780 | 5.960 | 5.730 | 5.890 | 5.890 | 6,686,900 |
| 2024-06-07 | 5.780 | 5.990 | 5.720 | 5.850 | 5.850 | 7,896,852 |
| 2024-06-06 | 5.900 | 6.000 | 5.580 | 5.680 | 5.680 | 9,259,272 |
| 2024-06-05 | 5.800 | 6.190 | 5.750 | 5.990 | 5.990 | 10,105,100 |
| 2024-06-04 | 5.650 | 5.890 | 5.470 | 5.800 | 5.800 | 7,850,948 |
| 2024-06-03 | 5.880 | 6.010 | 5.400 | 5.640 | 5.640 | 11,293,536 |
| 2024-05-31 | 5.790 | 5.960 | 5.760 | 5.870 | 5.870 | 8,155,588 |
| 2024-05-30 | 6.010 | 6.120 | 5.810 | 5.860 | 5.860 | 8,624,368 |
| 2024-05-29 | 5.970 | 6.170 | 5.910 | 6.010 | 6.010 | 8,117,540 |
| 2024-05-28 | 6.000 | 6.090 | 5.860 | 5.980 | 5.980 | 10,564,480 |
| 2024-05-27 | 5.780 | 6.230 | 5.740 | 6.070 | 6.070 | 15,401,972 |
| 2024-05-24 | 5.700 | 5.950 | 5.680 | 5.770 | 5.770 | 13,232,054 |
| 2024-05-23 | 5.640 | 6.060 | 5.610 | 5.770 | 5.770 | 23,918,743 |
| 2024-05-22 | 5.760 | 5.920 | 5.480 | 5.720 | 5.720 | 34,500,936 |
| 2024-05-21 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 1,694,500 |
| 2024-05-20 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2024-05-17 | 7.300 | 7.550 | 7.280 | 7.550 | 7.550 | 7,463,120 |
| 2024-05-16 | 7.300 | 7.500 | 7.240 | 7.340 | 7.340 | 10,931,682 |
| 2024-05-15 | 7.750 | 7.860 | 7.610 | 7.620 | 7.620 | 5,825,300 |
| 2024-05-14 | 7.850 | 7.930 | 7.730 | 7.800 | 7.800 | 6,102,600 |
| 2024-05-13 | 8.100 | 8.100 | 7.660 | 7.850 | 7.850 | 9,328,989 |
| 2024-05-10 | 8.500 | 8.580 | 8.230 | 8.260 | 8.260 | 10,021,188 |
| 2024-05-09 | 8.080 | 8.550 | 8.080 | 8.550 | 8.550 | 12,290,077 |
| 2024-05-08 | 8.270 | 8.310 | 8.070 | 8.080 | 8.080 | 7,485,756 |
| 2024-05-07 | 8.200 | 8.450 | 8.150 | 8.300 | 8.300 | 10,322,556 |
| 2024-05-06 | 8.320 | 8.320 | 8.120 | 8.230 | 8.230 | 12,456,076 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-20 | 0.0500 CNY |
| 2020-06-17 | 0.0600 CNY |
| 2019-07-09 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.