Changshu Ruite Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.060	15.270	15.010	15.150	15.150	7,306,340
2025-10-24	14.880	15.200	14.820	14.900	14.900	6,595,824
2025-10-23	15.000	15.040	14.530	14.890	14.890	7,274,428
2025-10-22	15.410	15.590	14.920	14.980	14.980	13,895,302
2025-10-21	15.250	15.970	15.180	15.730	15.730	12,066,914
2025-10-20	15.350	15.800	15.110	15.260	15.260	7,976,464
2025-10-17	15.500	16.150	15.280	15.280	15.280	9,570,604
2025-10-16	15.990	16.030	15.380	15.450	15.450	9,591,300
2025-10-15	16.400	16.440	15.290	15.940	15.940	14,111,090
2025-10-14	17.200	17.210	16.400	16.470	16.470	19,732,300
2025-10-13	15.430	17.000	15.270	17.000	17.000	24,973,868
2025-10-10	15.700	16.390	15.430	16.030	16.030	17,852,700
2025-10-09	15.600	15.730	15.230	15.700	15.700	9,855,890
2025-09-30	15.380	15.780	15.380	15.620	15.620	9,897,000
2025-09-29	15.570	15.720	15.030	15.290	15.290	9,509,500
2025-09-26	15.500	16.180	15.350	15.830	15.830	13,961,368
2025-09-25	15.530	15.920	15.360	15.420	15.420	9,241,700
2025-09-24	15.560	15.700	15.300	15.540	15.540	10,245,504
2025-09-23	16.280	16.880	15.430	15.980	15.980	12,675,185
2025-09-22	15.480	15.890	15.450	15.820	15.820	9,441,480
2025-09-19	16.020	16.370	15.480	15.490	15.490	13,625,200
2025-09-18	16.330	16.960	16.010	16.160	16.160	14,228,445
2025-09-17	16.210	16.770	16.020	16.430	16.430	10,794,700
2025-09-16	16.030	16.230	15.950	16.220	16.220	8,207,700
2025-09-15	16.630	16.630	16.000	16.270	16.270	10,404,600
2025-09-12	16.800	16.960	16.550	16.600	16.600	11,802,200
2025-09-11	16.600	16.990	16.210	16.880	16.880	12,868,446
2025-09-10	17.000	17.130	16.380	16.520	16.520	15,652,834
2025-09-09	16.790	17.980	16.780	17.530	17.530	27,726,980
2025-09-08	16.200	16.630	16.070	16.370	16.370	10,570,140
2025-09-05	16.410	16.600	16.040	16.160	16.160	13,335,955
2025-09-04	16.800	16.960	16.120	16.320	16.320	14,701,967
2025-09-03	18.500	18.820	16.840	17.010	17.010	18,205,536
2025-09-02	19.250	19.250	18.200	18.450	18.450	13,497,764
2025-09-01	19.010	19.400	18.530	19.250	19.250	16,424,802
2025-08-29	18.480	19.470	18.200	19.270	19.270	23,210,707
2025-08-28	18.490	18.830	17.490	18.580	18.580	22,966,306
2025-08-27	20.000	20.110	18.730	18.730	18.730	23,471,526
2025-08-26	20.600	20.600	19.900	19.980	19.980	15,952,161
2025-08-25	19.900	20.600	19.850	20.480	20.480	21,477,389
2025-08-22	20.480	21.100	20.300	20.500	20.500	19,950,184
2025-08-21	21.080	21.390	20.420	20.420	20.420	18,709,033
2025-08-20	21.510	21.860	21.020	21.200	21.200	23,933,856
2025-08-19	22.350	23.060	22.000	22.020	22.020	34,271,792
2025-08-18	22.400	23.380	21.440	23.000	23.000	47,462,556
2025-08-15	20.690	21.940	20.410	21.630	21.630	35,604,380
2025-08-14	20.670	21.560	19.800	21.360	21.360	40,805,895
2025-08-13	20.120	22.500	20.120	21.170	21.170	45,883,220
2025-08-12	21.030	21.990	20.250	20.440	20.440	38,188,309
2025-08-11	21.200	22.080	20.800	21.410	21.410	44,132,697
2025-08-08	21.930	23.500	20.830	21.060	21.060	64,688,309
2025-08-07	21.730	23.870	19.880	22.360	22.360	86,099,252
2025-08-06	17.250	20.700	17.120	20.700	20.700	68,426,010
2025-08-05	17.230	18.000	16.910	17.250	17.250	40,378,392
2025-08-04	16.030	17.720	16.000	17.500	17.500	47,450,055
2025-08-01	16.500	17.100	15.750	16.300	16.300	39,610,484
2025-07-31	16.510	17.440	16.330	17.000	17.000	57,606,144
2025-07-30	15.840	18.840	15.730	18.030	18.030	75,361,380
2025-07-29	14.860	16.000	14.860	15.700	15.700	32,825,467
2025-07-28	14.680	14.970	14.550	14.820	14.820	12,589,760

← NewerPage 5 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.