Changshu Ruite Electric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.210	9.650	9.110	9.630	9.630	10,010,800
2024-01-24	8.900	9.440	8.890	9.230	9.230	8,614,200
2024-01-23	8.760	8.940	8.640	8.790	8.790	5,405,700
2024-01-22	9.400	9.450	8.640	8.750	8.750	7,881,676
2024-01-19	9.730	9.770	9.460	9.470	9.470	5,290,520
2024-01-18	10.130	10.210	9.470	9.800	9.800	9,126,116
2024-01-17	10.600	10.680	10.170	10.210	10.210	5,870,177
2024-01-16	10.800	10.900	10.460	10.710	10.710	7,401,335
2024-01-15	11.000	11.050	10.790	10.830	10.830	7,666,800
2024-01-12	11.050	11.430	11.050	11.210	11.210	12,231,860
2024-01-11	10.610	11.100	10.610	11.050	11.050	7,398,700
2024-01-10	10.830	10.850	10.510	10.670	10.670	5,723,700
2024-01-09	11.100	11.210	10.710	10.890	10.890	8,989,700
2024-01-08	11.290	11.370	11.020	11.040	11.040	8,102,440
2024-01-05	11.400	11.550	11.120	11.230	11.230	8,235,300
2024-01-04	11.510	11.660	11.270	11.400	11.400	8,266,600
2024-01-03	11.800	11.830	11.390	11.580	11.580	13,059,100
2024-01-02	11.620	12.180	11.560	11.770	11.770	22,284,768
2023-12-29	10.700	12.040	10.660	11.560	11.560	23,485,562
2023-12-28	10.490	10.780	10.250	10.740	10.740	7,502,444
2023-12-27	10.400	10.520	10.170	10.490	10.490	5,730,880
2023-12-26	10.810	10.870	10.370	10.400	10.400	7,783,300
2023-12-25	10.800	11.200	10.760	10.820	10.820	8,021,092
2023-12-22	10.650	11.260	10.610	10.920	10.920	13,517,052
2023-12-21	10.410	10.770	10.160	10.660	10.660	10,396,426
2023-12-20	11.200	11.360	10.440	10.690	10.690	12,025,488
2023-12-19	10.920	11.470	10.890	11.200	11.200	12,006,368
2023-12-18	11.100	11.340	10.880	11.000	11.000	8,918,334
2023-12-15	11.210	11.520	10.880	11.250	11.250	11,309,480
2023-12-14	11.270	11.600	11.100	11.190	11.190	10,861,300
2023-12-13	11.390	11.520	11.180	11.210	11.210	13,213,180
2023-12-12	10.860	11.680	10.830	11.480	11.480	24,148,749
2023-12-11	10.920	11.030	10.710	10.960	10.960	10,845,512
2023-12-08	10.710	11.120	10.580	11.030	11.030	14,554,258
2023-12-07	10.940	10.960	10.680	10.730	10.730	10,992,474
2023-12-06	10.940	11.280	10.800	11.050	11.050	16,344,005
2023-12-05	11.000	11.470	10.860	11.150	11.150	24,447,721
2023-12-04	10.550	11.180	10.380	11.170	11.170	24,320,600
2023-12-01	10.800	10.860	10.410	10.590	10.590	17,175,160
2023-11-30	10.290	11.370	10.290	10.870	10.870	24,749,478
2023-11-29	10.360	10.440	10.300	10.340	10.340	2,332,100
2023-11-28	10.300	10.410	10.200	10.360	10.360	2,065,151
2023-11-27	10.130	10.380	10.120	10.250	10.250	2,967,300
2023-11-24	10.470	10.480	10.140	10.210	10.210	2,906,000
2023-11-23	10.470	10.480	10.300	10.380	10.380	2,291,700
2023-11-22	10.430	10.490	10.280	10.280	10.280	2,474,800
2023-11-21	10.630	10.630	10.410	10.430	10.430	2,817,300
2023-11-20	10.440	10.620	10.420	10.580	10.580	4,274,200
2023-11-17	10.320	10.420	10.250	10.400	10.400	2,281,400
2023-11-16	10.390	10.490	10.320	10.330	10.330	2,533,500
2023-11-15	10.550	10.550	10.340	10.440	10.440	2,881,900
2023-11-14	10.350	10.560	10.310	10.470	10.470	3,562,200
2023-11-13	10.120	10.390	10.120	10.390	10.390	4,292,595
2023-11-10	10.230	10.230	10.020	10.120	10.120	1,805,700
2023-11-09	10.240	10.290	10.090	10.170	10.170	2,837,026
2023-11-08	10.300	10.330	10.180	10.240	10.240	2,457,340
2023-11-07	10.240	10.350	10.100	10.300	10.300	3,524,400
2023-11-06	10.130	10.250	10.090	10.220	10.220	3,805,000
2023-11-03	9.890	10.230	9.860	10.100	10.100	5,028,888
2023-11-02	10.020	10.080	9.840	9.840	9.840	2,810,708

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.