Changshu Ruite Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.420 | 8.590 | 8.290 | 8.540 | 8.540 | 4,014,840 |
| 2025-04-25 | 8.650 | 8.810 | 8.420 | 8.440 | 8.440 | 9,648,560 |
| 2025-04-24 | 8.710 | 8.960 | 8.700 | 8.950 | 8.950 | 5,803,820 |
| 2025-04-23 | 8.400 | 8.750 | 8.400 | 8.660 | 8.660 | 4,907,862 |
| 2025-04-22 | 8.110 | 8.500 | 8.110 | 8.450 | 8.450 | 4,486,972 |
| 2025-04-21 | 8.130 | 8.240 | 8.080 | 8.110 | 8.110 | 2,749,176 |
| 2025-04-18 | 7.970 | 8.190 | 7.920 | 8.190 | 8.190 | 2,994,492 |
| 2025-04-17 | 7.890 | 8.040 | 7.830 | 7.970 | 7.970 | 2,089,621 |
| 2025-04-16 | 7.980 | 7.980 | 7.730 | 7.900 | 7.900 | 3,005,500 |
| 2025-04-15 | 8.050 | 8.050 | 7.890 | 7.980 | 7.980 | 2,000,900 |
| 2025-04-14 | 7.890 | 8.030 | 7.850 | 7.960 | 7.960 | 2,182,850 |
| 2025-04-11 | 7.770 | 7.970 | 7.720 | 7.850 | 7.850 | 2,567,512 |
| 2025-04-10 | 7.700 | 7.860 | 7.600 | 7.820 | 7.820 | 4,002,912 |
| 2025-04-09 | 7.180 | 7.800 | 7.120 | 7.630 | 7.630 | 5,609,377 |
| 2025-04-08 | 7.140 | 7.350 | 7.050 | 7.230 | 7.230 | 4,003,353 |
| 2025-04-07 | 7.810 | 7.850 | 6.860 | 6.960 | 6.960 | 6,156,933 |
| 2025-04-03 | 8.210 | 8.300 | 8.110 | 8.290 | 8.290 | 2,188,100 |
| 2025-04-02 | 8.210 | 8.310 | 8.170 | 8.270 | 8.270 | 1,691,448 |
| 2025-04-01 | 8.060 | 8.260 | 8.060 | 8.180 | 8.180 | 2,034,400 |
| 2025-03-31 | 8.130 | 8.160 | 7.940 | 8.110 | 8.110 | 3,546,680 |
| 2025-03-28 | 8.250 | 8.390 | 8.210 | 8.220 | 8.220 | 3,812,264 |
| 2025-03-27 | 8.200 | 8.250 | 8.050 | 8.210 | 8.210 | 3,716,342 |
| 2025-03-26 | 8.100 | 8.320 | 8.060 | 8.290 | 8.290 | 2,655,816 |
| 2025-03-25 | 8.060 | 8.190 | 8.050 | 8.130 | 8.130 | 2,794,988 |
| 2025-03-24 | 8.570 | 8.630 | 7.900 | 8.170 | 8.170 | 8,438,976 |
| 2025-03-21 | 8.500 | 9.120 | 8.490 | 8.560 | 8.560 | 10,094,516 |
| 2025-03-20 | 8.310 | 8.580 | 8.300 | 8.500 | 8.500 | 3,485,664 |
| 2025-03-19 | 8.500 | 8.530 | 8.270 | 8.360 | 8.360 | 2,756,352 |
| 2025-03-18 | 8.310 | 8.490 | 8.310 | 8.450 | 8.450 | 3,441,608 |
| 2025-03-17 | 8.580 | 8.840 | 8.310 | 8.360 | 8.360 | 7,771,916 |
| 2025-03-14 | 8.330 | 8.630 | 8.330 | 8.520 | 8.520 | 6,266,046 |
| 2025-03-13 | 8.180 | 8.350 | 8.160 | 8.300 | 8.300 | 4,738,866 |
| 2025-03-12 | 8.100 | 8.210 | 8.050 | 8.210 | 8.210 | 3,034,133 |
| 2025-03-11 | 7.980 | 8.130 | 7.930 | 8.090 | 8.090 | 2,716,584 |
| 2025-03-10 | 7.890 | 8.060 | 7.860 | 8.050 | 8.050 | 3,084,768 |
| 2025-03-07 | 7.870 | 7.930 | 7.850 | 7.870 | 7.870 | 1,829,000 |
| 2025-03-06 | 7.800 | 7.940 | 7.800 | 7.890 | 7.890 | 3,735,062 |
| 2025-03-05 | 7.660 | 7.790 | 7.570 | 7.790 | 7.790 | 2,595,924 |
| 2025-03-04 | 7.480 | 7.660 | 7.470 | 7.640 | 7.640 | 1,564,578 |
| 2025-03-03 | 7.740 | 7.780 | 7.460 | 7.510 | 7.510 | 3,335,100 |
| 2025-02-28 | 7.770 | 7.820 | 7.680 | 7.680 | 7.680 | 3,603,600 |
| 2025-02-27 | 7.570 | 7.910 | 7.500 | 7.800 | 7.800 | 6,188,300 |
| 2025-02-26 | 7.350 | 7.570 | 7.350 | 7.570 | 7.570 | 2,971,420 |
| 2025-02-25 | 7.280 | 7.510 | 7.220 | 7.350 | 7.350 | 3,390,336 |
| 2025-02-24 | 7.160 | 7.310 | 7.130 | 7.300 | 7.300 | 2,365,740 |
| 2025-02-21 | 7.200 | 7.230 | 7.080 | 7.190 | 7.190 | 2,373,284 |
| 2025-02-20 | 7.240 | 7.300 | 7.130 | 7.200 | 7.200 | 3,051,380 |
| 2025-02-19 | 7.010 | 7.180 | 6.990 | 7.150 | 7.150 | 2,034,393 |
| 2025-02-18 | 7.120 | 7.160 | 7.000 | 7.030 | 7.030 | 2,733,065 |
| 2025-02-17 | 7.030 | 7.150 | 7.030 | 7.130 | 7.130 | 1,572,181 |
| 2025-02-14 | 7.190 | 7.210 | 7.050 | 7.100 | 7.100 | 1,889,588 |
| 2025-02-13 | 7.170 | 7.280 | 7.160 | 7.190 | 7.190 | 1,229,616 |
| 2025-02-12 | 7.110 | 7.270 | 7.110 | 7.190 | 7.190 | 1,850,500 |
| 2025-02-11 | 7.150 | 7.280 | 7.130 | 7.140 | 7.140 | 1,701,528 |
| 2025-02-10 | 7.130 | 7.160 | 7.100 | 7.140 | 7.140 | 1,399,340 |
| 2025-02-07 | 7.120 | 7.160 | 7.080 | 7.130 | 7.130 | 1,729,076 |
| 2025-02-06 | 7.020 | 7.120 | 6.970 | 7.100 | 7.100 | 1,211,308 |
| 2025-02-05 | 7.100 | 7.110 | 6.990 | 7.020 | 7.020 | 1,788,560 |
| 2025-01-27 | 6.880 | 7.170 | 6.850 | 7.040 | 7.040 | 3,351,464 |
| 2025-01-24 | 6.790 | 6.920 | 6.740 | 6.910 | 6.910 | 1,417,100 |
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.