Changshu Ruite Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.860	14.100	13.080	13.150	13.150	17,668,029
2026-04-23	13.290	14.570	13.290	13.880	13.880	26,166,789
2026-04-22	13.770	13.820	13.180	13.290	13.290	19,479,740
2026-04-21	13.450	15.280	13.370	14.150	14.150	27,515,131
2026-04-20	12.650	13.600	12.650	13.450	13.450	16,335,230
2026-04-17	12.710	12.800	12.550	12.650	12.650	3,218,300
2026-04-16	12.630	12.770	12.420	12.710	12.710	3,699,900
2026-04-15	12.730	12.850	12.560	12.630	12.630	3,845,754
2026-04-14	12.690	12.840	12.520	12.730	12.730	3,640,100
2026-04-13	12.600	12.670	12.500	12.650	12.650	3,099,176
2026-04-10	12.590	12.770	12.540	12.600	12.600	3,700,500
2026-04-09	12.550	12.590	12.310	12.460	12.460	3,413,700
2026-04-08	12.400	12.600	12.360	12.590	12.590	3,908,411
2026-04-07	12.020	12.280	11.900	12.260	12.260	5,667,488
2026-04-03	12.540	12.540	11.990	12.010	12.010	3,475,664
2026-04-02	12.540	12.670	12.370	12.440	12.440	3,012,420
2026-04-01	12.600	12.790	12.470	12.580	12.580	3,316,200
2026-03-31	12.480	12.880	12.430	12.460	12.460	4,676,046
2026-03-30	12.210	12.560	12.210	12.540	12.540	2,840,400
2026-03-27	12.200	12.540	12.150	12.440	12.440	2,867,500
2026-03-26	12.660	12.700	12.230	12.340	12.340	4,355,400
2026-03-25	12.250	12.620	12.210	12.610	12.610	6,030,400
2026-03-24	11.980	12.270	11.760	12.250	12.250	8,064,988
2026-03-23	12.080	12.220	11.550	11.670	11.670	6,679,506
2026-03-20	12.770	12.900	12.300	12.300	12.300	5,720,654
2026-03-19	13.370	13.660	12.750	12.810	12.810	5,961,100
2026-03-18	13.120	13.260	12.970	13.240	13.240	3,854,800
2026-03-17	13.450	13.500	13.100	13.120	13.120	7,409,067
2026-03-16	13.150	14.180	13.130	13.570	13.570	11,973,640
2026-03-13	13.410	13.490	13.050	13.120	13.120	4,875,900
2026-03-12	13.770	13.810	13.400	13.470	13.470	5,854,300
2026-03-11	14.080	14.190	13.800	13.850	13.850	6,704,974
2026-03-10	14.120	14.370	14.100	14.140	14.140	4,415,462
2026-03-09	14.360	14.390	13.780	14.080	14.080	8,119,788
2026-03-06	14.060	14.590	13.980	14.430	14.430	9,081,166
2026-03-05	14.600	14.700	14.060	14.140	14.140	9,219,474
2026-03-04	13.960	14.680	13.750	14.610	14.610	9,987,096
2026-03-03	14.540	14.960	14.080	14.100	14.100	10,800,130
2026-03-02	15.130	15.440	14.560	14.610	14.610	13,154,100
2026-02-27	14.600	14.910	14.550	14.800	14.800	5,311,800
2026-02-26	14.750	14.790	14.580	14.630	14.630	5,471,740
2026-02-25	14.750	15.110	14.710	14.820	14.820	8,614,416
2026-02-24	14.690	14.990	14.500	14.800	14.800	7,520,400
2026-02-13	14.230	14.870	14.230	14.550	14.550	8,711,700
2026-02-12	14.420	14.600	14.200	14.270	14.270	4,999,654
2026-02-11	14.480	14.700	14.420	14.440	14.440	5,007,800
2026-02-10	14.380	14.760	14.300	14.590	14.590	7,087,589
2026-02-09	14.200	14.390	14.160	14.390	14.390	4,216,504
2026-02-06	14.110	14.250	13.920	14.090	14.090	4,719,828
2026-02-05	14.400	14.490	14.160	14.180	14.180	4,403,496
2026-02-04	14.230	14.770	14.230	14.410	14.410	7,453,940
2026-02-03	13.830	14.480	13.720	14.380	14.380	8,727,013
2026-02-02	13.920	14.060	13.680	13.690	13.690	4,167,600
2026-01-30	14.020	14.160	13.800	13.890	13.890	5,955,966
2026-01-29	14.300	14.370	14.030	14.110	14.110	4,859,400
2026-01-28	14.360	14.670	14.250	14.350	14.350	4,812,366
2026-01-27	14.480	14.540	14.020	14.440	14.440	6,358,532
2026-01-26	14.970	15.000	14.400	14.550	14.550	7,692,976
2026-01-23	14.950	15.010	14.770	15.000	15.000	8,086,240
2026-01-22	14.610	15.180	14.600	15.010	15.010	8,513,700

← NewerPage 3 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.