Changshu Ruite Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	9.950	10.040	9.510	9.640	9.640	11,666,838
2022-08-04	10.010	10.190	9.710	9.930	9.930	14,040,417
2022-08-03	9.780	10.640	9.380	10.230	10.230	27,507,545
2022-08-02	10.150	10.880	9.930	10.500	10.500	33,522,790
2022-08-01	9.960	10.110	9.800	9.950	9.950	6,198,645
2022-07-29	10.000	10.180	9.910	9.960	9.960	6,618,836
2022-07-28	10.200	10.230	9.980	10.080	10.080	6,290,136
2022-07-27	9.950	10.270	9.900	10.070	10.070	8,370,203
2022-07-26	10.020	10.120	9.800	10.000	10.000	7,629,296
2022-07-25	10.160	10.290	9.900	10.030	10.030	9,201,700
2022-07-22	9.860	10.460	9.720	10.180	10.180	17,283,429
2022-07-21	9.850	10.130	9.700	9.780	9.780	10,234,540
2022-07-20	9.480	10.130	9.370	9.960	9.960	16,395,523
2022-07-19	9.400	9.480	9.200	9.430	9.430	6,608,988
2022-07-18	8.980	9.400	8.980	9.310	9.310	7,805,547
2022-07-15	9.090	9.220	8.810	8.810	8.810	4,673,700
2022-07-14	8.930	9.320	8.930	9.160	9.160	7,246,839
2022-07-13	8.600	9.010	8.570	8.920	8.920	5,217,600
2022-07-12	8.650	8.900	8.630	8.630	8.630	3,521,600
2022-07-11	8.880	8.920	8.650	8.720	8.720	4,962,700
2022-07-08	9.000	9.120	8.900	8.980	8.980	4,113,324
2022-07-07	8.900	9.150	8.900	8.960	8.960	4,098,652
2022-07-06	9.000	9.100	8.870	8.990	8.990	3,252,096
2022-07-05	9.100	9.250	8.930	9.040	9.040	4,476,700
2022-07-04	8.910	9.230	8.880	9.220	9.220	5,852,603
2022-07-01	9.090	9.170	8.930	8.990	8.990	4,467,704
2022-06-30	9.010	9.140	8.980	9.090	9.090	4,347,428
2022-06-29	9.340	9.370	9.000	9.010	9.010	9,727,700
2022-06-28	9.320	9.540	9.270	9.400	9.400	6,891,929
2022-06-27	9.320	9.530	9.320	9.330	9.330	6,287,989
2022-06-24	9.490	9.720	9.320	9.390	9.390	8,796,266
2022-06-23	9.340	9.620	9.220	9.530	9.530	9,555,791
2022-06-22	9.260	9.560	9.220	9.360	9.360	8,953,567
2022-06-21	9.310	9.470	9.180	9.260	9.260	8,954,312
2022-06-20	9.660	9.740	9.310	9.440	9.440	18,548,535
2022-06-17	10.880	11.230	9.970	9.990	9.990	28,369,511
2022-06-16	10.150	10.960	10.140	10.960	10.960	25,081,280
2022-06-15	10.030	11.030	10.030	10.250	10.250	23,838,423
2022-06-14	9.810	10.250	9.590	10.040	10.040	16,459,905
2022-06-13	9.410	10.100	9.370	9.960	9.960	15,247,804
2022-06-10	9.360	9.680	9.260	9.480	9.480	8,908,960
2022-06-09	9.280	9.590	9.200	9.390	9.390	8,399,236
2022-06-08	9.380	9.590	9.110	9.390	9.390	9,809,359
2022-06-07	9.750	9.790	9.410	9.490	9.490	12,304,768
2022-06-06	10.000	10.100	9.720	9.870	9.870	13,778,847
2022-06-02	9.800	10.360	9.560	10.230	10.230	18,833,253
2022-06-01	9.500	10.180	9.450	9.910	9.910	16,214,605
2022-05-31	9.800	9.860	9.450	9.550	9.550	13,856,263
2022-05-30	9.650	10.070	9.400	9.970	9.970	20,315,546
2022-05-27	9.990	10.180	9.570	9.800	9.800	21,858,512
2022-05-26	9.050	10.700	8.930	10.000	10.000	30,751,391
2022-05-25	9.200	9.380	8.850	9.260	9.260	22,251,472
2022-05-24	8.500	10.150	8.380	9.540	9.540	29,665,595
2022-05-23	8.100	8.780	7.990	8.460	8.460	7,469,192
2022-05-20	7.980	8.290	7.980	8.100	8.100	4,443,540
2022-05-19	7.870	8.010	7.800	8.000	8.000	3,296,217
2022-05-18	7.710	8.070	7.640	8.050	8.050	5,281,040
2022-05-17	7.750	7.770	7.520	7.720	7.720	1,920,200
2022-05-16	7.750	7.900	7.700	7.760	7.760	2,243,316
2022-05-13	7.770	7.830	7.650	7.750	7.750	1,974,100

← NewerPage 18 of 21 · 1,212 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.