Changshu Ruite Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	14.490	14.780	14.450	14.650	14.650	4,649,688
2026-01-20	14.950	14.950	14.500	14.590	14.590	7,125,400
2026-01-19	14.800	15.020	14.650	14.950	14.950	5,638,463
2026-01-16	15.210	15.280	14.680	14.850	14.850	10,169,363
2026-01-15	15.350	15.390	15.040	15.140	15.140	7,695,128
2026-01-14	15.370	15.880	15.200	15.450	15.450	13,010,600
2026-01-13	16.310	16.350	15.340	15.380	15.380	17,996,016
2026-01-12	16.120	16.480	15.970	16.390	16.390	21,124,952
2026-01-09	16.160	16.160	15.720	15.800	15.800	19,771,020
2026-01-08	14.730	16.280	14.700	15.920	15.920	25,436,216
2026-01-07	15.070	15.100	14.790	14.860	14.860	8,270,440
2026-01-06	15.000	15.180	14.860	15.140	15.140	8,813,374
2026-01-05	14.990	15.440	14.800	15.120	15.120	12,657,200
2025-12-31	14.760	14.960	14.520	14.900	14.900	7,631,900
2025-12-30	14.850	15.030	14.630	14.780	14.780	7,257,600
2025-12-29	15.000	15.070	14.800	14.890	14.890	5,364,200
2025-12-26	14.930	14.950	14.660	14.890	14.890	6,567,200
2025-12-25	14.840	14.930	14.650	14.920	14.920	6,638,064
2025-12-24	14.350	14.800	14.290	14.720	14.720	6,402,564
2025-12-23	14.650	14.670	14.300	14.330	14.330	4,103,398
2025-12-22	14.560	14.730	14.480	14.540	14.540	4,376,800
2025-12-19	14.340	14.650	14.280	14.520	14.520	4,668,000
2025-12-18	14.350	14.660	14.190	14.400	14.400	6,451,600
2025-12-17	14.500	14.550	13.890	14.350	14.350	8,177,300
2025-12-16	15.070	15.080	14.460	14.500	14.500	7,670,300
2025-12-15	15.380	15.460	15.080	15.080	15.080	6,238,000
2025-12-12	15.280	15.830	15.250	15.380	15.380	7,257,900
2025-12-11	15.720	15.890	15.300	15.300	15.300	8,520,300
2025-12-10	15.680	16.030	15.610	15.730	15.730	6,663,568
2025-12-09	15.960	16.400	15.800	15.800	15.800	10,249,766
2025-12-08	16.080	16.390	16.030	16.120	16.120	10,102,434
2025-12-05	15.560	15.990	15.380	15.950	15.950	9,841,146
2025-12-04	15.800	15.980	15.520	15.550	15.550	12,085,200
2025-12-03	16.450	16.470	15.700	16.040	16.040	17,259,500
2025-12-02	16.290	16.950	16.170	16.680	16.680	18,957,365
2025-12-01	16.450	16.860	16.360	16.410	16.410	11,754,792
2025-11-28	16.680	16.840	16.350	16.500	16.500	15,545,481
2025-11-27	16.800	16.940	16.420	16.440	16.440	14,699,200
2025-11-26	17.640	17.640	16.770	16.800	16.800	24,540,100
2025-11-25	17.800	18.220	17.450	17.920	17.920	34,874,517
2025-11-24	17.350	18.800	17.350	18.690	18.690	48,098,116
2025-11-21	16.020	18.080	15.800	17.340	17.340	43,053,209
2025-11-20	16.600	17.240	16.400	16.490	16.490	25,109,044
2025-11-19	15.650	17.630	15.580	17.100	17.100	38,281,432
2025-11-18	16.310	16.490	15.680	15.730	15.730	17,135,600
2025-11-17	16.910	17.380	16.410	16.500	16.500	24,982,400
2025-11-14	15.980	16.410	15.880	16.040	16.040	14,367,700
2025-11-13	15.640	15.970	15.570	15.890	15.890	9,564,614
2025-11-12	15.920	15.920	15.510	15.680	15.680	10,473,100
2025-11-11	16.280	16.360	15.800	16.030	16.030	18,921,500
2025-11-10	17.170	17.400	16.280	16.430	16.430	35,863,132
2025-11-07	16.900	19.200	16.800	17.990	17.990	47,115,800
2025-11-06	18.010	18.180	17.020	17.140	17.140	29,559,496
2025-11-05	17.880	18.590	17.550	18.530	18.530	35,576,200
2025-11-04	17.140	18.950	17.140	18.270	18.270	47,160,916
2025-11-03	16.060	18.790	16.060	17.660	17.660	44,320,362
2025-10-31	15.210	15.930	15.160	15.700	15.700	11,990,400
2025-10-30	15.750	15.810	15.280	15.310	15.310	14,418,100
2025-10-29	16.150	16.280	15.720	16.150	16.150	17,590,140
2025-10-28	15.160	17.550	15.030	16.600	16.600	32,563,537

← NewerPage 4 of 21 · 1,219 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.