Changshu Ruite Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.600	12.600	11.430	11.440	11.440	25,054,858
2023-07-31	12.500	12.850	12.210	12.730	12.730	17,346,392
2023-07-28	12.700	12.780	12.260	12.620	12.620	19,297,685
2023-07-27	12.250	12.980	12.190	12.910	12.910	29,751,978
2023-07-26	12.120	12.690	12.060	12.290	12.290	18,240,478
2023-07-25	12.110	12.250	11.860	12.210	12.210	13,947,268
2023-07-24	11.470	12.430	11.350	12.080	12.080	19,187,463
2023-07-21	11.600	11.680	11.300	11.380	11.380	6,704,648
2023-07-20	11.920	11.990	11.520	11.550	11.550	9,159,408
2023-07-19	12.080	12.200	11.810	11.920	11.920	7,577,140
2023-07-18	12.200	12.420	12.040	12.080	12.080	9,125,240
2023-07-17	12.100	12.440	11.870	12.250	12.250	10,550,440
2023-07-14	11.900	12.350	11.800	12.190	12.190	12,158,900
2023-07-13	12.090	12.290	11.930	12.000	12.000	9,831,100
2023-07-12	12.750	12.890	11.980	12.000	12.000	17,606,088
2023-07-11	12.320	13.020	12.210	12.610	12.610	15,821,300
2023-07-10	12.730	12.860	12.200	12.350	12.350	13,544,775
2023-07-07	12.510	12.970	12.380	12.630	12.630	19,010,835
2023-07-06	12.390	12.860	12.300	12.550	12.550	16,650,736
2023-07-05	12.740	12.810	12.370	12.430	12.430	13,452,601
2023-07-04	13.000	13.190	12.500	12.730	12.730	28,258,860
2023-07-03	13.120	13.710	12.900	13.090	13.090	31,164,456
2023-06-30	13.420	13.780	12.920	13.200	13.200	25,032,624
2023-06-29	13.130	13.500	13.100	13.130	13.130	23,176,300
2023-06-28	13.500	13.690	13.090	13.420	13.420	38,782,298
2023-06-27	11.980	13.850	11.780	13.800	13.800	46,032,719
2023-06-26	12.350	12.400	11.750	11.830	11.830	15,079,498
2023-06-21	12.600	12.800	12.150	12.180	12.180	23,103,581
2023-06-20	12.150	13.300	12.040	12.700	12.700	39,117,067
2023-06-19	11.610	12.650	11.370	12.130	12.130	33,872,991
2023-06-16	10.700	12.310	10.700	11.640	11.640	31,003,899
2023-06-15	10.600	11.040	10.570	10.750	10.750	8,588,828
2023-06-14	10.440	10.830	10.430	10.690	10.690	9,758,600
2023-06-13	10.480	10.540	10.260	10.490	10.490	9,496,311
2023-06-12	10.790	10.820	10.140	10.540	10.540	14,653,364
2023-06-09	11.150	11.250	10.960	11.110	11.110	7,825,100
2023-06-08	11.290	11.490	11.030	11.170	11.170	8,445,960
2023-06-07	11.300	11.380	11.150	11.220	11.220	6,994,016
2023-06-06	11.570	11.710	11.170	11.200	11.200	10,935,476
2023-06-05	11.580	11.960	11.580	11.640	11.640	11,949,610
2023-06-02	11.710	12.320	11.580	11.600	11.600	19,820,338
2023-06-01	11.410	11.990	11.140	11.780	11.780	20,063,416
2023-05-31	11.060	11.850	10.960	11.490	11.490	19,657,116
2023-05-30	11.000	11.270	10.900	11.110	11.110	9,485,400
2023-05-29	11.150	11.500	11.040	11.130	11.130	13,695,760
2023-05-26	10.850	11.240	10.550	11.110	11.110	12,651,928
2023-05-25	10.800	11.220	10.770	10.980	10.980	12,020,892
2023-05-24	10.860	11.110	10.790	10.870	10.870	12,655,047
2023-05-23	11.730	11.800	10.700	10.900	10.900	24,707,911
2023-05-22	12.310	12.390	11.880	11.880	11.880	15,616,904
2023-05-19	12.860	12.960	12.210	12.210	12.210	21,821,956
2023-05-18	13.060	13.470	12.830	13.020	13.020	26,494,252
2023-05-17	12.140	13.320	11.850	13.300	13.300	37,516,413
2023-05-16	12.120	12.980	12.050	12.340	12.340	29,342,298
2023-05-15	11.670	12.560	11.300	12.460	12.460	30,697,860
2023-05-12	11.810	12.160	11.510	11.630	11.630	21,810,688
2023-05-11	11.740	11.980	11.200	11.880	11.880	20,788,816
2023-05-10	11.830	12.250	11.480	11.740	11.740	27,677,167
2023-05-09	13.200	13.270	11.880	12.040	12.040	39,059,088
2023-05-08	13.160	14.740	13.150	13.700	13.700	43,575,602

← NewerPage 14 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.