Changshu Ruite Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	7.580	7.840	7.510	7.770	7.770	3,061,740
2022-05-11	7.950	8.000	7.700	7.700	7.700	4,147,580
2022-05-10	7.780	7.920	7.710	7.870	7.870	2,845,240
2022-05-09	7.680	8.170	7.660	7.860	7.860	3,630,460
2022-05-06	7.520	7.840	7.510	7.720	7.720	3,394,108
2022-05-05	7.680	7.890	7.550	7.740	7.740	4,041,720
2022-04-29	7.270	7.710	7.000	7.600	7.600	6,170,628
2022-04-28	7.260	7.370	6.940	6.990	6.990	4,928,560
2022-04-27	6.750	7.510	6.750	7.410	7.410	6,716,876
2022-04-26	7.850	8.050	7.190	7.190	7.190	8,843,484
2022-04-25	8.970	9.030	7.880	8.020	8.020	8,243,030
2022-04-22	8.820	9.280	8.440	9.090	9.090	9,551,748
2022-04-21	9.480	9.480	8.820	8.920	8.920	7,992,276
2022-04-20	9.190	9.510	9.070	9.480	9.480	9,233,420
2022-04-19	9.230	9.550	9.080	9.300	9.300	9,168,156
2022-04-18	9.070	9.790	9.070	9.500	9.500	12,683,968
2022-04-15	8.600	10.200	8.500	9.390	9.390	15,956,816
2022-04-14	8.370	8.960	8.340	8.610	8.610	7,146,020
2022-04-13	8.400	8.760	8.280	8.470	8.470	7,635,924
2022-04-12	7.640	9.110	7.640	8.520	8.520	8,383,608
2022-04-11	7.940	7.940	7.640	7.700	7.700	1,801,828
2022-04-08	8.170	8.170	7.820	7.940	7.940	2,331,652
2022-04-07	8.210	8.460	8.120	8.160	8.160	2,787,900
2022-04-06	8.180	8.390	8.110	8.240	8.240	2,056,220
2022-04-01	8.180	8.200	8.080	8.180	8.180	1,262,868
2022-03-31	8.100	8.220	8.090	8.180	8.180	1,519,980
2022-03-30	8.060	8.190	8.040	8.180	8.180	1,508,840
2022-03-29	8.270	8.290	8.050	8.060	8.060	2,428,394
2022-03-28	8.400	8.400	8.130	8.250	8.250	1,899,496
2022-03-25	8.360	8.550	8.330	8.400	8.400	1,498,860
2022-03-24	8.650	8.650	8.350	8.410	8.410	1,971,798
2022-03-23	8.590	8.720	8.570	8.610	8.610	1,882,924
2022-03-22	8.650	8.740	8.510	8.590	8.590	2,110,840
2022-03-21	8.790	8.790	8.610	8.680	8.680	1,899,308
2022-03-18	8.600	8.780	8.530	8.700	8.700	2,036,556
2022-03-17	8.460	8.800	8.460	8.600	8.600	3,148,188
2022-03-16	8.510	8.560	8.040	8.450	8.450	3,060,788
2022-03-15	8.770	8.830	8.310	8.350	8.350	3,433,600
2022-03-14	8.930	9.240	8.820	8.860	8.860	2,360,540
2022-03-11	8.900	9.080	8.740	9.050	9.050	2,209,200
2022-03-10	8.960	9.090	8.880	8.950	8.950	2,646,680
2022-03-09	9.110	9.110	8.350	8.760	8.760	3,463,688
2022-03-08	9.450	9.450	8.930	8.990	8.990	2,883,600
2022-03-07	9.300	9.540	9.280	9.330	9.330	2,629,830
2022-03-04	9.570	9.630	9.360	9.390	9.390	3,007,240
2022-03-03	9.730	9.770	9.540	9.580	9.580	3,474,400
2022-03-02	9.800	9.800	9.660	9.750	9.750	3,460,888
2022-03-01	9.630	9.860	9.580	9.750	9.750	4,686,580
2022-02-28	9.640	9.920	9.360	9.640	9.640	4,388,043
2022-02-25	9.800	9.800	9.550	9.640	9.640	5,963,344
2022-02-24	9.490	10.220	9.420	9.850	9.850	10,694,783
2022-02-23	9.420	9.560	9.350	9.510	9.510	2,192,944
2022-02-22	9.470	9.610	9.350	9.410	9.410	3,142,046
2022-02-21	9.270	9.540	9.240	9.470	9.470	3,094,346
2022-02-18	9.280	9.320	9.150	9.210	9.210	1,855,498
2022-02-17	9.270	9.330	9.200	9.330	9.330	2,145,900
2022-02-16	9.370	9.400	9.260	9.300	9.300	1,666,960
2022-02-15	9.430	9.430	9.210	9.300	9.300	1,946,024
2022-02-14	9.150	9.480	9.110	9.420	9.420	2,774,264
2022-02-11	9.310	9.410	9.130	9.180	9.180	1,671,750

← NewerPage 19 of 21 · 1,220 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.