Changshu Ruite Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.900	10.030	9.890	9.970	9.970	2,943,600
2023-10-31	10.140	10.210	9.910	9.980	9.980	3,272,000
2023-10-30	9.900	10.110	9.870	10.050	10.050	3,817,500
2023-10-27	9.900	10.050	9.780	9.930	9.930	3,756,000
2023-10-26	9.750	9.950	9.550	9.930	9.930	4,070,200
2023-10-25	9.650	9.860	9.640	9.790	9.790	3,107,917
2023-10-24	9.510	9.710	9.450	9.630	9.630	3,146,100
2023-10-23	9.660	9.700	9.360	9.440	9.440	3,670,800
2023-10-20	9.760	9.910	9.640	9.660	9.660	3,037,700
2023-10-19	9.880	10.030	9.750	9.760	9.760	3,288,200
2023-10-18	10.150	10.150	9.790	9.830	9.830	4,025,576
2023-10-17	10.110	10.190	9.990	10.160	10.160	3,407,700
2023-10-16	10.140	10.330	10.040	10.130	10.130	3,903,900
2023-10-13	10.290	10.290	10.080	10.110	10.110	3,066,300
2023-10-12	10.300	10.340	10.170	10.290	10.290	2,833,238
2023-10-11	10.280	10.370	10.120	10.280	10.280	3,382,100
2023-10-10	10.380	10.480	10.250	10.290	10.290	3,296,600
2023-10-09	10.240	10.500	10.210	10.390	10.390	4,461,000
2023-09-28	10.070	10.320	10.060	10.290	10.290	4,700,900
2023-09-27	10.000	10.180	10.000	10.080	10.080	4,315,200
2023-09-26	9.950	10.130	9.950	10.000	10.000	3,152,300
2023-09-25	10.230	10.340	9.960	9.990	9.990	5,696,600
2023-09-22	9.930	10.250	9.920	10.230	10.230	5,337,600
2023-09-21	9.820	10.210	9.780	10.020	10.020	6,425,396
2023-09-20	9.940	10.020	9.820	9.820	9.820	4,016,500
2023-09-19	10.250	10.250	9.940	9.940	9.940	4,958,645
2023-09-18	10.180	10.290	10.000	10.210	10.210	7,828,088
2023-09-15	10.200	10.700	10.180	10.400	10.400	8,753,100
2023-09-14	10.300	10.380	10.130	10.190	10.190	3,282,088
2023-09-13	10.400	10.450	10.150	10.300	10.300	3,920,000
2023-09-12	10.480	10.560	10.350	10.420	10.420	4,613,200
2023-09-11	10.550	10.630	10.390	10.560	10.560	5,772,648
2023-09-08	10.310	10.710	10.180	10.640	10.640	6,495,664
2023-09-07	10.860	10.920	10.510	10.520	10.520	6,089,397
2023-09-06	10.520	10.930	10.520	10.850	10.850	7,305,100
2023-09-05	10.550	10.750	10.550	10.640	10.640	4,698,274
2023-09-04	10.390	10.660	10.390	10.660	10.660	5,752,700
2023-09-01	10.300	10.480	10.240	10.440	10.440	3,948,900
2023-08-31	10.510	10.510	10.230	10.370	10.370	4,887,600
2023-08-30	10.320	10.610	10.280	10.500	10.500	6,174,500
2023-08-29	9.930	10.410	9.880	10.360	10.360	8,143,200
2023-08-28	10.600	10.800	9.930	9.950	9.950	6,631,674
2023-08-25	10.290	10.290	9.880	9.950	9.950	7,493,590
2023-08-24	10.580	10.770	10.290	10.290	10.290	7,585,644
2023-08-23	10.870	10.890	10.600	10.620	10.620	7,528,944
2023-08-22	10.760	11.200	10.760	11.040	11.040	10,650,300
2023-08-21	10.760	11.350	10.680	10.870	10.870	10,522,700
2023-08-18	10.930	11.070	10.650	10.710	10.710	8,262,700
2023-08-17	10.510	11.200	10.400	10.950	10.950	12,064,444
2023-08-16	10.770	10.860	10.530	10.570	10.570	5,348,400
2023-08-15	10.980	11.100	10.760	10.850	10.850	7,274,500
2023-08-14	10.600	11.190	10.520	11.100	11.100	11,932,443
2023-08-11	10.820	10.980	10.660	10.700	10.700	6,374,950
2023-08-10	10.710	11.280	10.670	10.980	10.980	8,770,104
2023-08-09	10.510	10.750	10.490	10.700	10.700	5,263,335
2023-08-08	10.900	10.940	10.470	10.550	10.550	8,207,195
2023-08-07	10.820	10.960	10.750	10.890	10.890	4,589,128
2023-08-04	10.810	10.940	10.810	10.860	10.860	6,281,198
2023-08-03	10.790	10.940	10.750	10.810	10.810	7,336,937
2023-08-02	11.230	11.240	10.790	10.940	10.940	15,650,295

← NewerPage 13 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.