Changshu Ruite Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.150 | 7.220 | 7.070 | 7.150 | 7.150 | 4,538,960 |
| 2024-10-29 | 7.400 | 7.410 | 7.120 | 7.150 | 7.150 | 6,171,928 |
| 2024-10-28 | 7.090 | 7.380 | 7.070 | 7.360 | 7.360 | 6,795,216 |
| 2024-10-25 | 7.110 | 7.200 | 7.080 | 7.110 | 7.110 | 5,306,000 |
| 2024-10-24 | 7.300 | 7.300 | 7.030 | 7.080 | 7.080 | 8,845,223 |
| 2024-10-23 | 7.360 | 7.660 | 7.300 | 7.460 | 7.460 | 8,658,999 |
| 2024-10-22 | 7.130 | 7.390 | 7.130 | 7.380 | 7.380 | 6,948,921 |
| 2024-10-21 | 7.090 | 7.450 | 7.050 | 7.180 | 7.180 | 7,286,923 |
| 2024-10-18 | 6.870 | 7.130 | 6.800 | 7.090 | 7.090 | 5,723,526 |
| 2024-10-17 | 6.860 | 7.010 | 6.860 | 6.880 | 6.880 | 4,002,023 |
| 2024-10-16 | 6.790 | 6.900 | 6.770 | 6.860 | 6.860 | 4,053,200 |
| 2024-10-15 | 6.830 | 7.130 | 6.720 | 6.880 | 6.880 | 6,969,940 |
| 2024-10-14 | 6.660 | 6.960 | 6.660 | 6.890 | 6.890 | 5,755,460 |
| 2024-10-11 | 6.960 | 6.980 | 6.610 | 6.660 | 6.660 | 5,807,200 |
| 2024-10-10 | 6.840 | 7.180 | 6.840 | 6.990 | 6.990 | 8,109,568 |
| 2024-10-09 | 7.260 | 7.300 | 6.780 | 6.830 | 6.830 | 10,283,084 |
| 2024-10-08 | 7.820 | 8.050 | 7.070 | 7.520 | 7.520 | 17,476,865 |
| 2024-09-30 | 6.350 | 6.980 | 6.170 | 6.880 | 6.880 | 14,014,393 |
| 2024-09-27 | 5.960 | 6.210 | 5.940 | 6.160 | 6.160 | 7,686,740 |
| 2024-09-26 | 5.830 | 5.950 | 5.780 | 5.930 | 5.930 | 3,898,037 |
| 2024-09-25 | 5.750 | 5.920 | 5.750 | 5.870 | 5.870 | 4,595,880 |
| 2024-09-24 | 5.630 | 5.750 | 5.630 | 5.750 | 5.750 | 4,210,736 |
| 2024-09-23 | 5.640 | 5.710 | 5.610 | 5.640 | 5.640 | 2,151,300 |
| 2024-09-20 | 5.670 | 5.720 | 5.630 | 5.660 | 5.660 | 2,218,000 |
| 2024-09-19 | 5.610 | 5.690 | 5.570 | 5.660 | 5.660 | 2,811,780 |
| 2024-09-18 | 5.610 | 5.690 | 5.530 | 5.590 | 5.590 | 2,296,668 |
| 2024-09-13 | 5.660 | 5.740 | 5.600 | 5.650 | 5.650 | 3,007,900 |
| 2024-09-12 | 5.650 | 5.690 | 5.580 | 5.600 | 5.600 | 2,501,880 |
| 2024-09-11 | 5.740 | 5.740 | 5.630 | 5.660 | 5.660 | 2,592,100 |
| 2024-09-10 | 5.630 | 5.760 | 5.590 | 5.760 | 5.760 | 3,503,300 |
| 2024-09-09 | 5.600 | 5.680 | 5.490 | 5.620 | 5.620 | 3,046,640 |
| 2024-09-06 | 5.600 | 5.760 | 5.570 | 5.640 | 5.640 | 4,058,300 |
| 2024-09-05 | 5.520 | 5.620 | 5.520 | 5.600 | 5.600 | 2,053,600 |
| 2024-09-04 | 5.730 | 5.760 | 5.550 | 5.560 | 5.560 | 5,232,800 |
| 2024-09-03 | 5.710 | 5.920 | 5.710 | 5.780 | 5.780 | 7,438,444 |
| 2024-09-02 | 5.520 | 5.730 | 5.520 | 5.590 | 5.590 | 5,131,400 |
| 2024-08-30 | 5.450 | 5.610 | 5.450 | 5.510 | 5.510 | 3,060,200 |
| 2024-08-29 | 5.450 | 5.500 | 5.310 | 5.480 | 5.480 | 4,262,400 |
| 2024-08-28 | 5.360 | 5.600 | 5.360 | 5.600 | 5.600 | 3,342,620 |
| 2024-08-27 | 5.360 | 5.440 | 5.320 | 5.370 | 5.370 | 1,965,100 |
| 2024-08-26 | 5.280 | 5.450 | 5.260 | 5.370 | 5.370 | 2,919,001 |
| 2024-08-23 | 5.470 | 5.470 | 5.210 | 5.250 | 5.250 | 3,187,400 |
| 2024-08-22 | 5.530 | 5.570 | 5.470 | 5.470 | 5.470 | 2,769,400 |
| 2024-08-21 | 5.600 | 5.620 | 5.430 | 5.530 | 5.530 | 3,571,400 |
| 2024-08-20 | 5.630 | 5.660 | 5.560 | 5.600 | 5.600 | 2,412,898 |
| 2024-08-19 | 5.680 | 5.720 | 5.600 | 5.610 | 5.610 | 3,344,000 |
| 2024-08-16 | 5.750 | 5.830 | 5.670 | 5.700 | 5.700 | 3,841,336 |
| 2024-08-15 | 5.790 | 5.800 | 5.680 | 5.720 | 5.720 | 3,650,800 |
| 2024-08-14 | 5.800 | 5.870 | 5.710 | 5.800 | 5.800 | 4,819,725 |
| 2024-08-13 | 5.470 | 5.910 | 5.470 | 5.860 | 5.860 | 8,785,250 |
| 2024-08-12 | 5.680 | 5.680 | 5.480 | 5.500 | 5.500 | 4,164,200 |
| 2024-08-09 | 5.640 | 5.860 | 5.580 | 5.690 | 5.690 | 5,566,467 |
| 2024-08-08 | 5.570 | 5.650 | 5.450 | 5.620 | 5.620 | 4,058,888 |
| 2024-08-07 | 5.610 | 5.670 | 5.560 | 5.560 | 5.560 | 3,161,767 |
| 2024-08-06 | 5.510 | 5.700 | 5.500 | 5.650 | 5.650 | 4,910,731 |
| 2024-08-05 | 5.510 | 5.680 | 5.420 | 5.450 | 5.450 | 5,241,620 |
| 2024-08-02 | 5.650 | 5.730 | 5.560 | 5.580 | 5.580 | 3,782,500 |
| 2024-08-01 | 5.610 | 5.750 | 5.600 | 5.670 | 5.670 | 4,224,526 |
| 2024-07-31 | 5.530 | 5.630 | 5.510 | 5.620 | 5.620 | 5,028,792 |
| 2024-07-30 | 5.520 | 5.620 | 5.440 | 5.570 | 5.570 | 3,492,426 |
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.