Changshu Ruite Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.100 | 8.650 | 7.990 | 8.400 | 8.400 | 15,775,110 |
| 2024-04-29 | 8.040 | 8.130 | 7.900 | 8.090 | 8.090 | 6,352,400 |
| 2024-04-26 | 7.680 | 7.910 | 7.590 | 7.880 | 7.880 | 6,225,000 |
| 2024-04-25 | 7.750 | 7.790 | 7.630 | 7.670 | 7.670 | 5,152,000 |
| 2024-04-24 | 7.530 | 7.840 | 7.530 | 7.790 | 7.790 | 6,542,768 |
| 2024-04-23 | 7.750 | 7.810 | 7.510 | 7.670 | 7.670 | 9,270,972 |
| 2024-04-22 | 7.600 | 8.300 | 7.370 | 7.900 | 7.900 | 12,227,302 |
| 2024-04-19 | 7.360 | 7.810 | 7.220 | 7.660 | 7.660 | 10,103,638 |
| 2024-04-18 | 7.450 | 7.720 | 7.310 | 7.440 | 7.440 | 9,133,140 |
| 2024-04-17 | 6.600 | 7.240 | 6.600 | 7.220 | 7.220 | 6,962,800 |
| 2024-04-16 | 7.260 | 7.260 | 6.460 | 6.500 | 6.500 | 8,577,640 |
| 2024-04-15 | 7.830 | 7.860 | 7.170 | 7.380 | 7.380 | 8,828,464 |
| 2024-04-12 | 7.970 | 8.070 | 7.810 | 7.840 | 7.840 | 3,193,400 |
| 2024-04-11 | 7.910 | 8.140 | 7.860 | 7.990 | 7.990 | 3,640,406 |
| 2024-04-10 | 8.280 | 8.280 | 7.870 | 7.980 | 7.980 | 5,370,200 |
| 2024-04-09 | 8.250 | 8.370 | 8.120 | 8.290 | 8.290 | 3,823,840 |
| 2024-04-08 | 8.520 | 8.540 | 8.260 | 8.260 | 8.260 | 4,679,934 |
| 2024-04-03 | 8.780 | 8.840 | 8.440 | 8.540 | 8.540 | 5,297,100 |
| 2024-04-02 | 8.850 | 8.900 | 8.700 | 8.770 | 8.770 | 5,359,556 |
| 2024-04-01 | 8.820 | 8.930 | 8.670 | 8.900 | 8.900 | 8,443,356 |
| 2024-03-29 | 8.550 | 9.140 | 8.510 | 8.930 | 8.930 | 9,772,000 |
| 2024-03-28 | 8.780 | 8.780 | 8.400 | 8.560 | 8.560 | 9,193,346 |
| 2024-03-27 | 8.450 | 8.490 | 8.230 | 8.300 | 8.300 | 5,077,180 |
| 2024-03-26 | 8.550 | 8.590 | 8.310 | 8.430 | 8.430 | 4,999,623 |
| 2024-03-25 | 8.810 | 8.920 | 8.490 | 8.580 | 8.580 | 5,089,600 |
| 2024-03-22 | 9.090 | 9.130 | 8.730 | 8.900 | 8.900 | 5,995,800 |
| 2024-03-21 | 9.110 | 9.180 | 8.940 | 9.140 | 9.140 | 6,459,000 |
| 2024-03-20 | 9.070 | 9.150 | 9.000 | 9.110 | 9.110 | 6,399,613 |
| 2024-03-19 | 8.970 | 9.290 | 8.900 | 9.060 | 9.060 | 8,776,300 |
| 2024-03-18 | 8.620 | 8.980 | 8.620 | 8.980 | 8.980 | 9,524,700 |
| 2024-03-15 | 8.620 | 8.680 | 8.470 | 8.620 | 8.620 | 4,661,433 |
| 2024-03-14 | 8.690 | 8.820 | 8.490 | 8.620 | 8.620 | 5,564,100 |
| 2024-03-13 | 8.730 | 8.850 | 8.550 | 8.770 | 8.770 | 6,902,000 |
| 2024-03-12 | 8.670 | 8.830 | 8.600 | 8.750 | 8.750 | 7,435,988 |
| 2024-03-11 | 8.510 | 8.680 | 8.430 | 8.670 | 8.670 | 8,776,700 |
| 2024-03-08 | 8.570 | 9.100 | 8.390 | 8.690 | 8.690 | 10,264,400 |
| 2024-03-07 | 8.550 | 8.770 | 8.370 | 8.370 | 8.370 | 7,554,700 |
| 2024-03-06 | 8.570 | 8.660 | 8.360 | 8.560 | 8.560 | 7,484,000 |
| 2024-03-05 | 8.600 | 8.910 | 8.480 | 8.520 | 8.520 | 10,924,100 |
| 2024-03-04 | 8.360 | 9.020 | 8.240 | 8.690 | 8.690 | 13,395,788 |
| 2024-03-01 | 8.360 | 8.430 | 8.210 | 8.390 | 8.390 | 6,389,550 |
| 2024-02-29 | 7.660 | 8.240 | 7.560 | 8.230 | 8.230 | 8,933,450 |
| 2024-02-28 | 8.610 | 8.800 | 7.730 | 7.750 | 7.750 | 11,806,617 |
| 2024-02-27 | 8.330 | 8.570 | 8.270 | 8.560 | 8.560 | 6,820,450 |
| 2024-02-26 | 8.200 | 8.520 | 8.170 | 8.340 | 8.340 | 8,195,487 |
| 2024-02-23 | 7.950 | 8.310 | 7.920 | 8.240 | 8.240 | 8,151,029 |
| 2024-02-22 | 7.530 | 7.940 | 7.510 | 7.940 | 7.940 | 8,764,645 |
| 2024-02-21 | 7.270 | 7.870 | 7.210 | 7.590 | 7.590 | 9,523,540 |
| 2024-02-20 | 7.300 | 7.370 | 7.100 | 7.350 | 7.350 | 5,843,032 |
| 2024-02-19 | 7.020 | 7.540 | 7.010 | 7.310 | 7.310 | 8,197,009 |
| 2024-02-08 | 6.370 | 7.060 | 6.370 | 7.050 | 7.050 | 9,166,607 |
| 2024-02-07 | 6.780 | 6.960 | 6.360 | 6.420 | 6.420 | 10,112,320 |
| 2024-02-06 | 6.560 | 6.970 | 5.950 | 6.760 | 6.760 | 9,090,332 |
| 2024-02-05 | 7.630 | 7.670 | 6.520 | 6.600 | 6.600 | 8,706,348 |
| 2024-02-02 | 8.080 | 8.290 | 7.380 | 7.750 | 7.750 | 6,301,210 |
| 2024-02-01 | 8.300 | 8.300 | 7.850 | 8.050 | 8.050 | 5,843,500 |
| 2024-01-31 | 8.740 | 8.960 | 8.200 | 8.200 | 8.200 | 8,479,540 |
| 2024-01-30 | 9.210 | 9.380 | 9.030 | 9.040 | 9.040 | 5,228,300 |
| 2024-01-29 | 9.560 | 9.800 | 9.260 | 9.270 | 9.270 | 7,921,100 |
| 2024-01-26 | 9.590 | 9.730 | 9.480 | 9.490 | 9.490 | 5,728,900 |
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.