Changshu Ruite Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	8.480	9.050	8.400	9.020	9.020	9,948,900
2026-07-22	8.550	8.690	8.410	8.480	8.480	6,681,196
2026-07-21	8.750	8.800	8.110	8.550	8.550	6,837,464
2026-07-20	8.900	9.130	8.610	8.750	8.750	7,431,104
2026-07-17	9.170	9.330	8.780	8.860	8.860	5,822,500
2026-07-16	9.110	9.300	8.970	9.200	9.200	4,524,140
2026-07-15	9.010	9.340	9.010	9.200	9.200	6,511,980
2026-07-14	9.010	9.100	8.700	9.100	9.100	6,730,340
2026-07-13	9.750	9.810	9.020	9.070	9.070	11,060,800
2026-07-10	9.300	10.300	9.130	9.910	9.910	14,573,773
2026-07-09	9.280	9.480	9.100	9.380	9.380	8,061,280
2026-07-08	9.770	9.830	9.250	9.280	9.280	11,764,500
2026-07-07	10.280	10.690	9.830	9.830	9.830	16,617,400
2026-07-06	10.290	11.800	10.290	10.730	10.730	25,245,012
2026-07-03	9.360	10.030	9.360	9.870	9.870	7,255,400
2026-07-02	9.500	9.760	9.380	9.410	9.410	4,676,000
2026-07-01	9.370	9.740	9.350	9.570	9.570	7,286,871
2026-06-30	9.300	9.490	9.180	9.390	9.390	5,397,646
2026-06-29	9.210	9.360	9.020	9.300	9.300	7,398,700
2026-06-26	9.610	9.720	9.310	9.320	9.320	6,282,200
2026-06-25	9.890	9.980	9.620	9.710	9.710	6,268,666
2026-06-24	10.120	10.240	9.790	9.920	9.920	5,178,800
2026-06-23	10.150	10.440	10.150	10.200	10.200	4,668,800
2026-06-22	10.080	10.260	9.740	10.260	10.260	7,908,800
2026-06-18	10.410	10.530	10.010	10.130	10.130	6,231,700
2026-06-17	10.510	10.720	10.440	10.470	10.470	4,147,840
2026-06-16	10.720	10.790	10.460	10.620	10.620	4,333,300
2026-06-15	10.660	10.880	10.570	10.710	10.710	5,139,336
2026-06-12	10.310	10.840	10.310	10.670	10.670	7,901,958
2026-06-11	10.260	10.440	10.120	10.270	10.270	4,895,300
2026-06-10	10.500	10.880	10.280	10.430	10.430	5,795,000
2026-06-09	10.920	10.920	10.570	10.690	10.690	6,184,680
2026-06-08	11.430	11.700	10.760	10.810	10.810	11,393,868
2026-06-05	10.810	12.130	10.710	11.770	11.770	15,595,760
2026-06-04	10.820	11.010	10.710	10.790	10.790	3,155,700
2026-06-03	10.850	11.020	10.780	10.900	10.900	3,129,800
2026-06-02	11.090	11.160	10.660	10.840	10.840	3,305,820
2026-06-01	10.910	11.270	10.910	11.080	11.080	3,031,840
2026-05-29	11.200	11.270	10.860	10.920	10.920	3,702,880
2026-05-28	11.060	11.310	10.960	11.250	11.250	3,484,000
2026-05-27	11.250	11.430	10.930	11.040	11.040	4,127,800
2026-05-26	11.610	11.710	11.130	11.280	11.280	4,446,140
2026-05-25	11.710	11.900	11.470	11.640	11.640	3,518,300
2026-05-22	11.630	11.790	11.470	11.700	11.700	4,151,240
2026-05-21	12.030	12.140	11.490	11.500	11.500	4,549,980
2026-05-20	12.100	12.190	11.870	12.060	12.060	4,141,300
2026-05-19	12.170	12.270	12.040	12.220	12.220	3,998,400
2026-05-18	12.300	12.360	12.110	12.240	12.240	4,297,700
2026-05-15	12.340	12.580	12.310	12.370	12.370	4,626,600
2026-05-14	12.800	12.860	12.350	12.360	12.360	6,141,300
2026-05-13	12.660	12.920	12.450	12.800	12.800	5,813,300
2026-05-12	12.950	13.050	12.610	12.680	12.680	7,317,814
2026-05-11	13.280	13.280	12.960	13.050	13.050	7,132,740
2026-05-08	12.910	13.250	12.770	13.180	13.180	8,681,400
2026-05-07	12.800	13.000	12.620	13.000	13.000	9,255,920
2026-05-06	12.980	13.000	12.710	12.920	12.920	8,020,000
2026-04-30	13.040	13.390	12.820	12.970	12.970	7,836,740
2026-04-29	12.740	13.080	12.590	12.880	12.880	7,377,480
2026-04-28	12.710	13.330	12.610	12.730	12.730	10,705,480
2026-04-27	13.090	13.120	12.630	12.870	12.870	9,079,276

← NewerPage 2 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.