Changshu Ruite Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8.300 | 8.550 | 8.290 | 8.390 | 8.390 | 4,734,806 |
| 2023-02-03 | 8.230 | 8.370 | 8.200 | 8.350 | 8.350 | 4,413,200 |
| 2023-02-02 | 8.310 | 8.330 | 8.200 | 8.230 | 8.230 | 3,571,803 |
| 2023-02-01 | 8.230 | 8.330 | 8.180 | 8.310 | 8.310 | 5,524,988 |
| 2023-01-31 | 8.100 | 8.330 | 8.060 | 8.270 | 8.270 | 6,883,553 |
| 2023-01-30 | 8.010 | 8.120 | 7.950 | 8.070 | 8.070 | 3,611,328 |
| 2023-01-20 | 7.900 | 7.990 | 7.890 | 7.930 | 7.930 | 2,464,864 |
| 2023-01-19 | 7.780 | 7.920 | 7.740 | 7.900 | 7.900 | 3,129,107 |
| 2023-01-18 | 7.770 | 7.820 | 7.650 | 7.780 | 7.780 | 3,102,800 |
| 2023-01-17 | 7.690 | 7.890 | 7.580 | 7.760 | 7.760 | 4,127,300 |
| 2023-01-16 | 7.540 | 7.670 | 7.500 | 7.650 | 7.650 | 2,554,105 |
| 2023-01-13 | 7.510 | 7.630 | 7.400 | 7.490 | 7.490 | 2,126,650 |
| 2023-01-12 | 7.410 | 7.600 | 7.400 | 7.470 | 7.470 | 2,139,700 |
| 2023-01-11 | 7.460 | 7.550 | 7.360 | 7.390 | 7.390 | 1,821,500 |
| 2023-01-10 | 7.610 | 7.640 | 7.460 | 7.490 | 7.490 | 1,296,000 |
| 2023-01-09 | 7.640 | 7.680 | 7.550 | 7.580 | 7.580 | 1,075,000 |
| 2023-01-06 | 7.690 | 7.700 | 7.580 | 7.600 | 7.600 | 1,445,800 |
| 2023-01-05 | 7.730 | 7.740 | 7.610 | 7.640 | 7.640 | 1,140,000 |
| 2023-01-04 | 7.630 | 7.700 | 7.600 | 7.680 | 7.680 | 2,092,100 |
| 2023-01-03 | 7.380 | 7.650 | 7.350 | 7.640 | 7.640 | 2,616,832 |
| 2022-12-30 | 7.340 | 7.430 | 7.330 | 7.380 | 7.380 | 812,541 |
| 2022-12-29 | 7.390 | 7.450 | 7.300 | 7.320 | 7.320 | 1,227,853 |
| 2022-12-28 | 7.470 | 7.530 | 7.310 | 7.360 | 7.360 | 1,648,488 |
| 2022-12-27 | 7.480 | 7.580 | 7.380 | 7.450 | 7.450 | 1,450,200 |
| 2022-12-26 | 7.380 | 7.480 | 7.300 | 7.480 | 7.480 | 1,352,334 |
| 2022-12-23 | 7.220 | 7.380 | 7.220 | 7.280 | 7.280 | 1,461,070 |
| 2022-12-22 | 7.430 | 7.510 | 7.260 | 7.280 | 7.280 | 1,825,800 |
| 2022-12-21 | 7.590 | 7.590 | 7.400 | 7.450 | 7.450 | 1,574,800 |
| 2022-12-20 | 7.450 | 7.610 | 7.400 | 7.510 | 7.510 | 1,746,076 |
| 2022-12-19 | 7.710 | 7.740 | 7.400 | 7.430 | 7.430 | 2,491,273 |
| 2022-12-16 | 7.700 | 7.800 | 7.660 | 7.710 | 7.710 | 1,766,000 |
| 2022-12-15 | 7.730 | 7.830 | 7.700 | 7.780 | 7.780 | 1,302,540 |
| 2022-12-14 | 7.740 | 7.850 | 7.720 | 7.730 | 7.730 | 1,661,300 |
| 2022-12-13 | 7.830 | 7.900 | 7.720 | 7.730 | 7.730 | 2,214,832 |
| 2022-12-12 | 7.900 | 7.910 | 7.760 | 7.830 | 7.830 | 1,603,892 |
| 2022-12-09 | 8.010 | 8.070 | 7.800 | 7.900 | 7.900 | 2,606,700 |
| 2022-12-08 | 8.020 | 8.090 | 7.980 | 7.980 | 7.980 | 1,799,000 |
| 2022-12-07 | 8.030 | 8.090 | 8.000 | 8.050 | 8.050 | 2,101,700 |
| 2022-12-06 | 8.070 | 8.100 | 8.000 | 8.050 | 8.050 | 2,388,937 |
| 2022-12-05 | 8.020 | 8.090 | 7.960 | 8.060 | 8.060 | 2,866,414 |
| 2022-12-02 | 7.910 | 8.020 | 7.910 | 8.000 | 8.000 | 2,546,180 |
| 2022-12-01 | 7.950 | 7.980 | 7.860 | 7.950 | 7.950 | 2,514,828 |
| 2022-11-30 | 7.920 | 7.950 | 7.820 | 7.880 | 7.880 | 2,002,346 |
| 2022-11-29 | 7.760 | 7.910 | 7.760 | 7.900 | 7.900 | 2,410,578 |
| 2022-11-28 | 7.750 | 7.980 | 7.700 | 7.780 | 7.780 | 2,339,564 |
| 2022-11-25 | 8.000 | 8.020 | 7.840 | 7.840 | 7.840 | 2,485,800 |
| 2022-11-24 | 8.000 | 8.120 | 7.980 | 8.000 | 8.000 | 1,922,800 |
| 2022-11-23 | 8.220 | 8.220 | 7.930 | 8.030 | 8.030 | 3,610,880 |
| 2022-11-22 | 8.250 | 8.380 | 8.130 | 8.170 | 8.170 | 4,332,335 |
| 2022-11-21 | 8.110 | 8.250 | 8.080 | 8.210 | 8.210 | 2,577,610 |
| 2022-11-18 | 8.330 | 8.330 | 8.120 | 8.150 | 8.150 | 3,509,572 |
| 2022-11-17 | 8.290 | 8.350 | 8.150 | 8.290 | 8.290 | 3,366,900 |
| 2022-11-16 | 8.140 | 8.380 | 8.120 | 8.220 | 8.220 | 4,184,480 |
| 2022-11-15 | 8.090 | 8.160 | 8.000 | 8.160 | 8.160 | 3,408,900 |
| 2022-11-14 | 8.050 | 8.160 | 7.930 | 8.040 | 8.040 | 4,050,180 |
| 2022-11-11 | 8.160 | 8.220 | 8.030 | 8.060 | 8.060 | 5,073,720 |
| 2022-11-10 | 8.230 | 8.300 | 8.000 | 8.070 | 8.070 | 6,480,700 |
| 2022-11-09 | 8.500 | 8.510 | 8.140 | 8.330 | 8.330 | 8,478,796 |
| 2022-11-08 | 8.700 | 8.720 | 8.500 | 8.640 | 8.640 | 2,800,676 |
| 2022-11-07 | 8.710 | 8.750 | 8.570 | 8.690 | 8.690 | 3,139,350 |
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.