Changshu Ruite Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 14.930 | 15.090 | 14.450 | 14.680 | 14.680 | 15,894,638 |
| 2025-07-24 | 14.840 | 14.980 | 14.620 | 14.950 | 14.950 | 15,625,682 |
| 2025-07-23 | 15.500 | 15.680 | 14.680 | 14.780 | 14.780 | 26,398,686 |
| 2025-07-22 | 15.600 | 16.440 | 15.500 | 15.830 | 15.830 | 29,852,735 |
| 2025-07-21 | 15.590 | 15.960 | 15.310 | 15.830 | 15.830 | 24,035,272 |
| 2025-07-18 | 16.200 | 16.710 | 15.810 | 15.890 | 15.890 | 36,844,772 |
| 2025-07-17 | 16.050 | 17.500 | 15.700 | 16.580 | 16.580 | 51,828,499 |
| 2025-07-16 | 16.150 | 17.100 | 15.600 | 16.170 | 16.170 | 47,793,411 |
| 2025-07-15 | 17.010 | 17.080 | 15.580 | 15.850 | 15.850 | 36,217,368 |
| 2025-07-14 | 17.000 | 17.650 | 16.150 | 16.270 | 16.270 | 64,962,960 |
| 2025-07-11 | 13.830 | 16.730 | 13.830 | 16.730 | 16.730 | 55,383,106 |
| 2025-07-10 | 14.200 | 14.480 | 13.850 | 13.940 | 13.940 | 28,229,326 |
| 2025-07-09 | 15.480 | 16.250 | 14.770 | 14.850 | 14.850 | 38,586,724 |
| 2025-07-08 | 14.900 | 15.580 | 14.360 | 15.580 | 15.580 | 40,185,590 |
| 2025-07-07 | 14.030 | 15.330 | 13.700 | 15.300 | 15.300 | 44,223,912 |
| 2025-07-04 | 13.990 | 14.740 | 13.790 | 14.270 | 14.270 | 34,681,984 |
| 2025-07-03 | 14.260 | 15.090 | 13.660 | 14.160 | 14.160 | 42,324,164 |
| 2025-07-02 | 15.160 | 16.100 | 14.680 | 14.710 | 14.710 | 54,152,932 |
| 2025-07-01 | 15.560 | 17.000 | 15.150 | 15.720 | 15.720 | 78,332,012 |
| 2025-06-30 | 12.840 | 15.550 | 12.840 | 15.550 | 15.550 | 70,263,320 |
| 2025-06-27 | 14.500 | 14.750 | 12.890 | 12.960 | 12.960 | 70,745,683 |
| 2025-06-26 | 12.240 | 13.520 | 12.240 | 13.520 | 13.520 | 24,476,830 |
| 2025-06-25 | 9.370 | 11.270 | 9.320 | 11.270 | 11.270 | 38,047,353 |
| 2025-06-24 | 9.560 | 9.580 | 9.270 | 9.390 | 9.390 | 15,534,662 |
| 2025-06-23 | 9.680 | 9.790 | 9.400 | 9.740 | 9.740 | 17,540,440 |
| 2025-06-20 | 9.370 | 10.150 | 9.220 | 9.770 | 9.770 | 25,434,996 |
| 2025-06-19 | 9.080 | 9.700 | 8.920 | 9.500 | 9.500 | 18,949,789 |
| 2025-06-18 | 8.950 | 9.250 | 8.890 | 9.140 | 9.140 | 11,247,238 |
| 2025-06-17 | 9.070 | 9.120 | 8.900 | 8.970 | 8.970 | 8,472,838 |
| 2025-06-16 | 9.170 | 9.260 | 8.960 | 9.060 | 9.060 | 11,511,920 |
| 2025-06-13 | 9.200 | 9.500 | 9.080 | 9.270 | 9.270 | 17,405,076 |
| 2025-06-12 | 8.920 | 9.670 | 8.880 | 9.180 | 9.180 | 19,993,840 |
| 2025-06-11 | 9.040 | 9.040 | 8.880 | 8.930 | 8.930 | 8,667,676 |
| 2025-06-10 | 9.200 | 9.240 | 8.840 | 9.020 | 9.020 | 12,765,613 |
| 2025-06-09 | 9.300 | 9.330 | 9.130 | 9.200 | 9.200 | 14,335,012 |
| 2025-06-06 | 9.320 | 9.450 | 9.160 | 9.240 | 9.240 | 22,372,382 |
| 2025-06-05 | 9.570 | 9.990 | 9.400 | 9.820 | 9.820 | 26,992,653 |
| 2025-06-04 | 8.860 | 10.250 | 8.860 | 9.630 | 9.630 | 32,659,826 |
| 2025-06-03 | 8.800 | 9.060 | 8.730 | 8.900 | 8.900 | 20,217,462 |
| 2025-05-30 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2025-05-29 | 8.500 | 8.870 | 8.400 | 8.850 | 8.850 | 8,709,006 |
| 2025-05-28 | 8.600 | 8.680 | 8.460 | 8.520 | 8.520 | 6,102,802 |
| 2025-05-27 | 8.650 | 8.780 | 8.550 | 8.600 | 8.600 | 5,073,838 |
| 2025-05-26 | 8.700 | 8.730 | 8.430 | 8.730 | 8.730 | 6,343,560 |
| 2025-05-23 | 8.720 | 8.790 | 8.640 | 8.750 | 8.750 | 6,933,528 |
| 2025-05-22 | 8.910 | 8.970 | 8.660 | 8.670 | 8.670 | 7,594,540 |
| 2025-05-21 | 9.030 | 9.030 | 8.730 | 8.910 | 8.910 | 9,610,080 |
| 2025-05-20 | 9.280 | 9.290 | 9.040 | 9.120 | 9.120 | 8,034,200 |
| 2025-05-19 | 9.580 | 9.580 | 9.180 | 9.210 | 9.210 | 12,021,700 |
| 2025-05-16 | 9.220 | 9.660 | 9.220 | 9.600 | 9.600 | 7,751,432 |
| 2025-05-15 | 8.900 | 9.280 | 8.900 | 9.240 | 9.240 | 7,713,335 |
| 2025-05-14 | 8.830 | 8.940 | 8.660 | 8.920 | 8.920 | 9,133,910 |
| 2025-05-13 | 9.100 | 9.100 | 8.750 | 8.850 | 8.850 | 15,216,404 |
| 2025-05-12 | 8.880 | 9.070 | 8.690 | 8.830 | 8.830 | 9,499,779 |
| 2025-05-09 | 9.010 | 9.160 | 8.910 | 8.910 | 8.910 | 4,146,608 |
| 2025-05-08 | 8.760 | 9.120 | 8.760 | 9.070 | 9.070 | 4,430,196 |
| 2025-05-07 | 8.950 | 8.990 | 8.780 | 8.840 | 8.840 | 4,141,200 |
| 2025-05-06 | 8.990 | 8.990 | 8.820 | 8.920 | 8.920 | 3,711,600 |
| 2025-04-30 | 8.600 | 8.900 | 8.550 | 8.880 | 8.880 | 4,011,800 |
| 2025-04-29 | 8.540 | 8.610 | 8.480 | 8.540 | 8.540 | 2,155,140 |
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.