Changshu Ruite Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	9.430	9.500	9.300	9.400	9.400	1,953,100
2022-02-09	9.350	9.580	9.310	9.500	9.500	2,314,736
2022-02-08	9.260	9.380	9.180	9.340	9.340	1,889,620
2022-02-07	9.030	9.300	8.940	9.260	9.260	2,698,968
2022-01-28	8.860	9.150	8.850	9.050	9.050	2,322,580
2022-01-27	9.240	9.240	8.790	8.850	8.850	2,858,224
2022-01-26	9.040	9.320	9.040	9.110	9.110	2,082,200
2022-01-25	9.570	9.730	9.040	9.090	9.090	3,436,184
2022-01-24	9.330	9.520	9.240	9.460	9.460	1,861,290
2022-01-21	9.500	9.580	9.370	9.380	9.380	2,204,292
2022-01-20	10.100	10.100	9.470	9.510	9.510	5,609,690
2022-01-19	10.110	10.180	10.010	10.080	10.080	1,918,936
2022-01-18	10.390	10.390	10.070	10.110	10.110	3,397,785
2022-01-17	10.000	10.460	9.990	10.360	10.360	4,129,987
2022-01-14	10.200	10.360	10.030	10.030	10.030	3,990,656
2022-01-13	10.520	10.600	10.270	10.290	10.290	3,505,500
2022-01-12	10.390	10.450	10.250	10.410	10.410	3,386,320
2022-01-11	10.400	10.550	10.260	10.320	10.320	3,091,700
2022-01-10	10.210	10.440	10.130	10.400	10.400	3,106,660
2022-01-07	10.850	10.940	10.250	10.300	10.300	8,811,844
2022-01-06	10.900	10.990	10.750	10.850	10.850	3,774,818
2022-01-05	11.080	11.150	10.700	10.900	10.900	6,281,600
2022-01-04	11.070	11.220	11.010	11.140	11.140	5,752,256
2021-12-31	11.280	11.330	10.960	11.040	11.040	7,894,200
2021-12-30	11.260	11.360	11.080	11.280	11.280	9,997,419
2021-12-29	10.720	11.490	10.640	11.200	11.200	10,707,568
2021-12-28	10.710	10.890	10.690	10.760	10.760	3,415,522
2021-12-27	10.830	10.850	10.410	10.770	10.770	4,760,436
2021-12-24	11.180	11.180	10.720	10.850	10.850	6,597,222
2021-12-23	11.210	11.230	11.050	11.100	11.100	8,851,362
2021-12-22	11.270	11.350	10.890	10.990	10.990	8,281,598
2021-12-21	11.270	11.580	11.110	11.270	11.270	8,329,413
2021-12-20	11.090	11.790	11.000	11.360	11.360	13,852,076
2021-12-17	10.900	11.220	10.600	11.190	11.190	10,067,596
2021-12-16	11.200	11.200	10.820	10.890	10.890	6,226,612
2021-12-15	10.820	11.330	10.820	11.050	11.050	10,319,316
2021-12-14	10.530	11.400	10.480	10.890	10.890	10,937,800
2021-12-13	10.900	10.980	10.440	10.560	10.560	7,708,111
2021-12-10	11.150	11.150	10.770	10.840	10.840	7,535,390
2021-12-09	11.400	11.430	11.090	11.110	11.110	11,084,245
2021-12-08	10.800	11.430	10.630	11.350	11.350	16,873,203
2021-12-07	11.020	11.120	10.530	10.670	10.670	8,511,640
2021-12-06	10.990	11.250	10.710	11.080	11.080	10,168,428
2021-12-03	10.950	11.440	10.880	11.050	11.050	10,721,833
2021-12-02	10.730	11.150	10.690	11.010	11.010	12,723,478
2021-12-01	10.530	10.970	10.530	10.760	10.760	7,705,168
2021-11-30	10.400	11.190	10.400	10.690	10.690	11,791,850
2021-11-29	10.200	10.840	10.100	10.400	10.400	6,264,600
2021-11-26	10.470	10.520	10.220	10.300	10.300	5,665,020
2021-11-25	10.560	10.720	10.470	10.570	10.570	5,136,300
2021-11-24	10.700	10.780	10.410	10.600	10.600	6,153,280
2021-11-23	10.780	10.940	10.570	10.720	10.720	7,351,686
2021-11-22	11.040	11.130	10.600	10.730	10.730	8,749,731
2021-11-19	11.130	11.350	10.880	10.970	10.970	12,168,900
2021-11-18	10.520	11.480	10.510	11.190	11.190	20,383,675
2021-11-17	10.320	10.700	10.320	10.500	10.500	4,516,902
2021-11-16	10.770	10.880	10.300	10.330	10.330	7,652,426
2021-11-15	10.500	10.900	10.490	10.770	10.770	9,335,096
2021-11-12	10.340	10.600	10.300	10.490	10.490	6,470,960
2021-11-11	10.430	10.510	10.240	10.360	10.360	6,405,900

← NewerPage 20 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.