Changshu Ruite Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.670	8.740	8.600	8.680	8.680	2,665,578
2022-11-03	8.600	8.720	8.480	8.650	8.650	4,292,311
2022-11-02	8.510	8.600	8.470	8.530	8.530	3,005,198
2022-11-01	8.450	8.580	8.250	8.550	8.550	3,325,395
2022-10-31	7.970	8.390	7.900	8.300	8.300	3,428,860
2022-10-28	8.380	8.410	7.960	8.000	8.000	2,797,048
2022-10-27	8.480	8.600	8.320	8.370	8.370	2,671,876
2022-10-26	8.280	8.500	8.240	8.490	8.490	3,330,722
2022-10-25	8.230	8.390	8.100	8.320	8.320	2,785,596
2022-10-24	8.350	8.580	8.220	8.280	8.280	3,842,600
2022-10-21	8.200	8.430	8.160	8.350	8.350	2,959,600
2022-10-20	8.180	8.290	8.070	8.180	8.180	2,546,180
2022-10-19	8.200	8.370	8.160	8.210	8.210	2,383,316
2022-10-18	8.360	8.360	8.180	8.210	8.210	2,662,320
2022-10-17	8.110	8.390	8.110	8.290	8.290	3,071,840
2022-10-14	8.090	8.150	8.000	8.140	8.140	2,297,708
2022-10-13	7.860	8.070	7.780	7.990	7.990	2,448,806
2022-10-12	7.700	7.880	7.570	7.860	7.860	2,108,800
2022-10-11	7.640	7.670	7.450	7.660	7.660	1,945,400
2022-10-10	7.710	7.770	7.530	7.570	7.570	1,917,700
2022-09-30	7.920	7.920	7.640	7.650	7.650	1,980,080
2022-09-29	7.910	7.990	7.720	7.800	7.800	2,075,200
2022-09-28	8.180	8.210	7.830	7.850	7.850	2,430,628
2022-09-27	8.000	8.120	7.900	8.120	8.120	2,463,684
2022-09-26	8.040	8.150	7.820	7.990	7.990	3,041,872
2022-09-23	8.420	8.560	8.090	8.120	8.120	3,841,552
2022-09-22	8.220	8.520	8.200	8.400	8.400	3,108,936
2022-09-21	8.250	8.340	8.020	8.280	8.280	2,104,396
2022-09-20	8.260	8.260	8.080	8.220	8.220	2,074,940
2022-09-19	8.300	8.300	7.970	8.050	8.050	2,866,028
2022-09-16	8.380	8.470	8.200	8.200	8.200	3,011,708
2022-09-15	8.780	8.790	8.280	8.390	8.390	4,141,184
2022-09-14	8.510	8.760	8.490	8.740	8.740	2,846,746
2022-09-13	8.650	8.830	8.630	8.670	8.670	2,608,900
2022-09-09	8.850	8.850	8.520	8.630	8.630	2,401,156
2022-09-08	8.780	8.900	8.720	8.750	8.750	2,394,600
2022-09-07	8.830	8.880	8.740	8.780	8.780	2,237,800
2022-09-06	8.780	8.870	8.690	8.850	8.850	3,006,100
2022-09-05	8.690	8.810	8.620	8.730	8.730	2,829,860
2022-09-02	8.490	8.720	8.410	8.690	8.690	3,947,093
2022-09-01	8.440	8.600	8.330	8.440	8.440	2,845,416
2022-08-31	8.790	8.820	8.370	8.420	8.420	5,684,298
2022-08-30	8.980	9.090	8.680	8.790	8.790	3,965,600
2022-08-29	8.700	8.980	8.580	8.900	8.900	4,348,500
2022-08-26	8.860	8.960	8.720	8.750	8.750	3,663,700
2022-08-25	8.980	9.080	8.740	8.830	8.830	4,263,900
2022-08-24	9.390	9.440	8.930	8.990	8.990	6,800,200
2022-08-23	9.540	9.710	9.310	9.410	9.410	6,622,720
2022-08-22	9.710	9.800	9.500	9.650	9.650	5,649,900
2022-08-19	10.200	10.210	9.720	9.720	9.720	9,148,700
2022-08-18	10.040	10.330	9.930	10.110	10.110	10,061,464
2022-08-17	9.850	10.180	9.810	10.040	10.040	8,936,640
2022-08-16	9.820	10.140	9.750	9.850	9.850	6,274,140
2022-08-15	9.900	9.930	9.710	9.820	9.820	4,963,500
2022-08-12	10.100	10.230	9.810	9.810	9.810	10,121,500
2022-08-11	10.080	10.350	10.010	10.190	10.190	11,537,401
2022-08-10	9.970	10.220	9.910	10.050	10.050	8,318,082
2022-08-09	10.100	10.160	9.860	9.970	9.970	8,578,157
2022-08-08	9.660	10.250	9.490	10.180	10.180	14,836,306
2022-08-05	9.950	10.040	9.510	9.640	9.640	11,666,838

← NewerPage 17 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.