Changshu Ruite Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.430	14.960	13.230	13.770	13.770	43,543,033
2023-05-04	12.010	14.380	12.000	13.950	13.950	48,070,996
2023-04-28	12.010	13.360	11.510	12.330	12.330	46,062,492
2023-04-27	10.420	12.760	10.230	12.180	12.180	44,481,889
2023-04-26	10.050	10.880	10.000	10.700	10.700	28,189,566
2023-04-25	10.010	10.590	9.800	9.930	9.930	20,194,568
2023-04-24	10.600	10.610	10.060	10.360	10.360	23,943,918
2023-04-21	9.610	10.980	9.570	10.620	10.620	38,201,324
2023-04-20	9.850	9.990	9.700	9.700	9.700	13,041,866
2023-04-19	9.750	10.060	9.310	10.050	10.050	18,598,770
2023-04-18	9.950	10.380	9.680	9.720	9.720	22,130,790
2023-04-17	9.210	9.400	9.210	9.400	9.400	5,516,180
2023-04-14	9.300	9.350	9.150	9.290	9.290	5,562,320
2023-04-13	9.350	9.500	9.280	9.300	9.300	7,459,840
2023-04-12	9.390	9.450	9.250	9.400	9.400	8,549,175
2023-04-11	9.630	9.660	9.200	9.250	9.250	14,308,655
2023-04-10	9.830	10.190	9.800	9.800	9.800	18,232,546
2023-04-07	9.820	9.840	9.560	9.620	9.620	10,200,012
2023-04-06	9.750	9.970	9.450	9.860	9.860	12,692,034
2023-04-04	9.680	9.980	9.580	9.800	9.800	14,978,690
2023-04-03	9.520	9.690	9.510	9.660	9.660	12,313,802
2023-03-31	9.980	9.990	9.560	9.610	9.610	18,557,306
2023-03-30	9.700	10.160	9.510	10.160	10.160	27,418,940
2023-03-29	9.700	9.750	9.550	9.690	9.690	8,901,336
2023-03-28	9.850	10.040	9.660	9.730	9.730	13,857,646
2023-03-27	10.080	10.080	9.820	9.920	9.920	13,388,361
2023-03-24	10.430	10.480	10.040	10.140	10.140	22,105,961
2023-03-23	10.850	10.980	10.200	10.430	10.430	34,215,782
2023-03-22	10.680	11.440	10.480	10.840	10.840	49,428,177
2023-03-21	8.450	10.100	8.450	10.100	10.100	24,983,730
2023-03-20	8.450	8.490	8.260	8.420	8.420	3,898,212
2023-03-17	8.460	8.530	8.420	8.500	8.500	2,389,812
2023-03-16	8.720	8.720	8.400	8.450	8.450	4,121,972
2023-03-15	8.730	8.830	8.650	8.790	8.790	3,756,500
2023-03-14	8.940	8.940	8.540	8.680	8.680	3,495,600
2023-03-13	8.910	8.920	8.690	8.830	8.830	4,279,140
2023-03-10	9.020	9.120	8.830	8.870	8.870	4,202,890
2023-03-09	9.270	9.270	8.890	9.050	9.050	7,771,500
2023-03-08	8.950	9.340	8.880	9.270	9.270	6,286,100
2023-03-07	9.240	9.300	8.930	8.950	8.950	5,408,639
2023-03-06	9.220	9.470	9.200	9.230	9.230	7,002,344
2023-03-03	9.040	9.410	8.970	9.220	9.220	7,716,748
2023-03-02	8.960	9.150	8.940	9.040	9.040	4,386,940
2023-03-01	8.910	9.010	8.840	8.950	8.950	2,686,832
2023-02-28	8.880	9.040	8.830	8.960	8.960	3,403,500
2023-02-27	8.950	9.000	8.790	8.810	8.810	3,757,888
2023-02-24	8.760	9.080	8.710	8.940	8.940	4,850,900
2023-02-23	8.810	8.890	8.710	8.760	8.760	2,480,800
2023-02-22	8.650	8.950	8.650	8.800	8.800	3,729,788
2023-02-21	8.610	8.800	8.530	8.730	8.730	3,092,080
2023-02-20	8.700	8.700	8.500	8.630	8.630	2,545,800
2023-02-17	8.600	8.780	8.530	8.660	8.660	3,592,200
2023-02-16	8.990	8.990	8.500	8.620	8.620	4,908,388
2023-02-15	8.960	8.960	8.810	8.910	8.910	3,423,738
2023-02-14	8.990	8.990	8.830	8.860	8.860	4,813,058
2023-02-13	8.810	9.180	8.800	9.020	9.020	7,462,268
2023-02-10	8.780	8.910	8.680	8.810	8.810	4,864,202
2023-02-09	8.490	8.980	8.430	8.780	8.780	9,306,250
2023-02-08	8.500	8.530	8.380	8.490	8.490	3,000,296
2023-02-07	8.490	8.500	8.340	8.470	8.470	3,349,508

← NewerPage 15 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.