Changshu Ruite Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.790 | 6.950 | 6.760 | 6.830 | 6.830 | 2,111,300 |
| 2025-01-22 | 6.710 | 6.740 | 6.570 | 6.740 | 6.740 | 1,682,660 |
| 2025-01-21 | 6.750 | 6.780 | 6.580 | 6.700 | 6.700 | 1,953,300 |
| 2025-01-20 | 6.860 | 6.920 | 6.720 | 6.750 | 6.750 | 2,028,600 |
| 2025-01-17 | 6.790 | 6.900 | 6.780 | 6.820 | 6.820 | 1,381,200 |
| 2025-01-16 | 6.760 | 6.910 | 6.760 | 6.840 | 6.840 | 1,896,900 |
| 2025-01-15 | 6.810 | 6.870 | 6.710 | 6.770 | 6.770 | 1,926,080 |
| 2025-01-14 | 6.600 | 6.840 | 6.600 | 6.820 | 6.820 | 3,713,516 |
| 2025-01-13 | 6.620 | 6.740 | 6.540 | 6.590 | 6.590 | 1,771,700 |
| 2025-01-10 | 7.020 | 7.080 | 6.670 | 6.670 | 6.670 | 2,542,476 |
| 2025-01-09 | 7.090 | 7.170 | 7.040 | 7.050 | 7.050 | 1,519,076 |
| 2025-01-08 | 7.020 | 7.120 | 6.930 | 7.120 | 7.120 | 1,403,304 |
| 2025-01-07 | 6.920 | 7.050 | 6.870 | 7.030 | 7.030 | 1,007,884 |
| 2025-01-06 | 7.020 | 7.020 | 6.820 | 6.900 | 6.900 | 1,559,900 |
| 2025-01-03 | 7.270 | 7.340 | 7.020 | 7.050 | 7.050 | 1,771,300 |
| 2025-01-02 | 7.540 | 7.560 | 7.240 | 7.300 | 7.300 | 2,413,000 |
| 2024-12-31 | 7.790 | 7.810 | 7.590 | 7.610 | 7.610 | 1,724,400 |
| 2024-12-30 | 7.550 | 7.950 | 7.530 | 7.820 | 7.820 | 3,230,808 |
| 2024-12-27 | 7.400 | 7.760 | 7.400 | 7.600 | 7.600 | 2,419,240 |
| 2024-12-26 | 7.350 | 7.500 | 7.330 | 7.420 | 7.420 | 1,710,140 |
| 2024-12-25 | 7.580 | 7.600 | 7.280 | 7.360 | 7.360 | 2,225,400 |
| 2024-12-24 | 7.490 | 7.620 | 7.370 | 7.620 | 7.620 | 2,410,800 |
| 2024-12-23 | 7.860 | 7.870 | 7.460 | 7.500 | 7.500 | 3,402,600 |
| 2024-12-20 | 7.730 | 7.950 | 7.730 | 7.900 | 7.900 | 2,149,740 |
| 2024-12-19 | 7.770 | 7.880 | 7.700 | 7.760 | 7.760 | 2,515,000 |
| 2024-12-18 | 7.710 | 7.910 | 7.710 | 7.860 | 7.860 | 3,303,900 |
| 2024-12-17 | 7.900 | 7.990 | 7.590 | 7.730 | 7.730 | 4,085,844 |
| 2024-12-16 | 8.050 | 8.180 | 7.850 | 7.910 | 7.910 | 3,771,800 |
| 2024-12-13 | 8.290 | 8.360 | 8.030 | 8.100 | 8.100 | 5,971,180 |
| 2024-12-12 | 8.060 | 8.350 | 8.000 | 8.310 | 8.310 | 7,120,902 |
| 2024-12-11 | 7.800 | 8.140 | 7.780 | 7.990 | 7.990 | 5,962,552 |
| 2024-12-10 | 8.040 | 8.170 | 7.760 | 7.780 | 7.780 | 7,407,400 |
| 2024-12-09 | 7.720 | 8.140 | 7.720 | 7.910 | 7.910 | 6,692,920 |
| 2024-12-06 | 7.510 | 7.750 | 7.490 | 7.740 | 7.740 | 3,574,898 |
| 2024-12-05 | 7.350 | 7.580 | 7.310 | 7.530 | 7.530 | 2,912,616 |
| 2024-12-04 | 7.470 | 7.470 | 7.310 | 7.360 | 7.360 | 2,777,840 |
| 2024-12-03 | 7.390 | 7.470 | 7.340 | 7.460 | 7.460 | 2,914,300 |
| 2024-12-02 | 7.250 | 7.390 | 7.220 | 7.370 | 7.370 | 3,138,084 |
| 2024-11-29 | 7.120 | 7.270 | 7.100 | 7.240 | 7.240 | 2,758,852 |
| 2024-11-28 | 7.120 | 7.270 | 7.100 | 7.130 | 7.130 | 2,538,397 |
| 2024-11-27 | 7.080 | 7.140 | 6.840 | 7.130 | 7.130 | 2,666,900 |
| 2024-11-26 | 7.150 | 7.190 | 7.090 | 7.100 | 7.100 | 1,817,500 |
| 2024-11-25 | 7.020 | 7.170 | 6.890 | 7.160 | 7.160 | 2,667,000 |
| 2024-11-22 | 7.240 | 7.320 | 7.000 | 7.030 | 7.030 | 4,360,384 |
| 2024-11-21 | 7.320 | 7.400 | 7.150 | 7.210 | 7.210 | 4,325,200 |
| 2024-11-20 | 7.280 | 7.420 | 7.220 | 7.320 | 7.320 | 4,288,073 |
| 2024-11-19 | 7.110 | 7.260 | 7.060 | 7.250 | 7.250 | 3,951,000 |
| 2024-11-18 | 7.620 | 7.670 | 7.100 | 7.130 | 7.130 | 7,298,400 |
| 2024-11-15 | 7.910 | 8.140 | 7.550 | 7.630 | 7.630 | 7,341,100 |
| 2024-11-14 | 7.800 | 8.290 | 7.710 | 7.830 | 7.830 | 7,642,932 |
| 2024-11-13 | 7.600 | 7.940 | 7.470 | 7.850 | 7.850 | 6,022,592 |
| 2024-11-12 | 7.810 | 7.870 | 7.550 | 7.630 | 7.630 | 6,048,732 |
| 2024-11-11 | 7.710 | 7.920 | 7.660 | 7.860 | 7.860 | 7,688,740 |
| 2024-11-08 | 7.400 | 7.760 | 7.280 | 7.630 | 7.630 | 8,759,480 |
| 2024-11-07 | 7.090 | 7.400 | 7.070 | 7.360 | 7.360 | 5,819,800 |
| 2024-11-06 | 7.100 | 7.280 | 7.100 | 7.180 | 7.180 | 5,058,804 |
| 2024-11-05 | 6.970 | 7.160 | 6.970 | 7.140 | 7.140 | 4,578,512 |
| 2024-11-04 | 6.800 | 7.030 | 6.770 | 6.980 | 6.980 | 3,874,868 |
| 2024-11-01 | 7.090 | 7.140 | 6.710 | 6.750 | 6.750 | 6,856,616 |
| 2024-10-31 | 7.150 | 7.180 | 7.080 | 7.120 | 7.120 | 5,013,200 |
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.