Changshu Ruite Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.190	9.470	8.750	9.440	9.440	11,257,311
2026-10-22	9.680	9.800	9.330	9.350	9.350	7,006,045
2026-10-21	9.790	10.120	9.630	9.710	9.710	10,258,000
2026-10-20	9.960	9.990	9.700	9.810	9.810	6,375,932
2026-10-19	10.080	10.180	9.790	10.020	10.020	8,937,400
2026-10-16	9.630	10.500	9.630	10.120	10.120	16,056,311
2026-10-15	9.860	9.890	9.460	9.530	9.530	4,812,000
2026-10-14	10.240	10.300	9.850	10.010	10.010	5,252,900
2026-10-13	9.750	10.270	9.520	10.240	10.240	8,572,976
2026-10-12	9.910	10.090	9.710	9.840	9.840	3,520,500
2026-10-09	10.010	10.160	9.510	9.960	9.960	6,514,774
2026-10-08	10.070	10.550	9.950	10.080	10.080	7,078,420
2026-09-30	10.260	10.530	10.080	10.110	10.110	5,554,100
2026-09-29	10.010	10.320	10.010	10.240	10.240	4,685,356
2026-09-28	10.260	10.290	9.960	10.100	10.100	5,332,931
2026-09-24	10.280	10.440	10.180	10.270	10.270	6,724,774
2026-09-23	10.620	10.680	10.270	10.280	10.280	6,388,674
2026-09-22	10.700	10.810	10.380	10.620	10.620	9,191,033
2026-09-21	10.350	10.800	10.230	10.730	10.730	9,151,356
2026-09-18	10.400	10.730	10.230	10.460	10.460	8,837,676
2026-09-17	10.390	10.500	10.140	10.430	10.430	9,277,026
2026-09-16	10.500	10.690	10.290	10.390	10.390	9,851,479
2026-09-15	10.620	10.960	10.430	10.460	10.460	13,642,355
2026-09-14	11.530	11.650	10.660	10.720	10.720	19,271,018
2026-09-11	11.380	11.920	11.120	11.450	11.450	22,074,986
2026-09-10	10.900	12.470	10.620	11.590	11.590	30,103,777
2026-09-09	10.410	11.080	10.330	10.840	10.840	14,152,876
2026-09-08	10.500	10.620	10.410	10.510	10.510	7,795,900
2026-09-07	10.860	10.860	10.500	10.570	10.570	11,492,844
2026-09-04	10.740	11.030	10.530	11.000	11.000	15,414,879
2026-09-03	10.380	11.050	10.360	10.810	10.810	16,028,644
2026-09-02	10.210	10.480	10.200	10.420	10.420	8,456,900
2026-09-01	10.150	10.290	10.110	10.250	10.250	3,989,300
2026-08-31	10.200	10.210	10.040	10.210	10.210	4,146,880
2026-08-28	10.220	10.330	10.150	10.260	10.260	3,253,700
2026-08-27	10.110	10.270	10.030	10.220	10.220	3,751,280
2026-08-26	10.370	10.480	10.090	10.200	10.200	4,174,900
2026-08-25	9.780	10.280	9.720	10.190	10.190	4,634,600
2026-08-24	9.910	10.030	9.700	9.810	9.810	3,012,508
2026-08-21	9.900	9.990	9.730	9.960	9.960	2,818,100
2026-08-20	9.990	10.050	9.860	9.920	9.920	3,631,400
2026-08-19	10.300	10.400	9.850	9.850	9.850	6,939,100
2026-08-18	10.400	10.580	10.200	10.480	10.480	8,085,600
2026-08-17	10.210	10.370	10.110	10.350	10.350	4,899,100
2026-08-14	10.230	10.290	10.050	10.160	10.160	4,690,900
2026-08-13	10.400	10.400	10.150	10.170	10.170	4,456,800
2026-08-12	10.290	10.410	10.210	10.380	10.380	3,659,100
2026-08-11	10.520	10.530	10.160	10.300	10.300	5,664,600
2026-08-10	10.180	10.550	10.120	10.530	10.530	7,447,780
2026-08-07	10.240	10.240	9.950	10.150	10.150	5,425,416
2026-08-06	10.220	10.270	10.020	10.170	10.170	4,700,500
2026-08-05	10.150	10.240	10.060	10.180	10.180	5,832,300
2026-08-04	10.210	10.270	10.030	10.130	10.130	5,170,040
2026-08-03	10.010	10.230	9.920	10.170	10.170	5,989,440
2026-07-31	9.690	10.080	9.650	9.960	9.960	7,361,296
2026-07-30	9.880	10.100	9.630	9.680	9.680	9,092,044
2026-07-29	9.680	10.160	9.680	9.970	9.970	11,750,200
2026-07-28	9.370	10.660	9.370	9.690	9.690	14,902,719
2026-07-27	8.940	9.500	8.810	9.470	9.470	12,516,291
2026-07-24	8.930	9.450	8.880	8.950	8.950	13,125,600

Page 1 of 5 · 242 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.