HangZhou Radical Energy Saving Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	17.900	18.030	17.530	17.860	13.680	1,027,000
2024-07-29	17.900	18.060	17.510	17.830	13.657	1,340,820
2024-07-26	17.220	17.950	17.220	17.750	13.596	1,506,050
2024-07-25	17.120	17.660	16.820	17.370	13.305	1,810,639
2024-07-24	17.610	17.840	17.110	17.120	13.114	1,987,569
2024-07-23	18.220	18.330	17.590	17.620	13.496	2,883,929
2024-07-22	17.890	19.170	17.770	18.430	14.117	2,980,899
2024-07-19	17.470	18.150	17.450	17.920	13.726	1,610,066
2024-07-18	18.000	18.220	17.300	17.710	13.565	1,960,930
2024-07-17	18.600	18.700	18.200	18.250	13.979	1,638,909
2024-07-16	18.780	18.900	18.300	18.600	14.247	1,424,940
2024-07-15	19.400	19.660	18.700	18.830	14.423	1,645,543
2024-07-12	19.490	19.670	19.320	19.520	14.952	1,123,596
2024-07-11	19.310	19.560	19.090	19.490	14.929	1,920,042
2024-07-10	18.670	19.320	18.430	18.780	14.385	1,310,400
2024-07-09	18.500	18.790	18.050	18.730	14.347	1,312,026
2024-07-08	18.590	18.680	18.230	18.390	14.086	1,275,172
2024-07-05	18.360	18.930	17.970	18.690	14.316	1,490,580
2024-07-04	19.300	19.580	18.400	18.500	14.171	1,900,416
2024-07-03	19.880	20.180	19.150	19.150	14.668	1,217,970
2024-07-02	19.990	20.070	19.690	19.830	15.189	1,285,700
2024-07-01	19.790	20.070	19.350	19.920	15.258	1,364,220
2024-06-28	19.500	20.130	19.260	19.830	15.189	1,665,039
2024-06-27	20.030	20.170	19.400	19.490	14.929	1,585,089
2024-06-26	19.170	20.100	18.930	20.100	15.396	2,130,855
2024-06-25	19.120	19.660	19.000	19.060	14.599	2,279,809
2024-06-24	20.050	20.360	19.130	19.150	14.668	1,891,469
2024-06-21	20.690	20.690	20.150	20.360	15.595	956,540
2024-06-20	21.010	21.090	20.450	20.550	15.741	1,345,266
2024-06-19	21.040	21.340	20.830	21.000	16.085	2,058,809
2024-06-18	20.520	21.150	20.330	21.030	16.108	2,619,200
2024-06-17	20.590	21.060	20.310	20.380	15.611	2,113,929
2024-06-14	20.690	20.930	20.220	20.690	15.848	1,228,046
2024-06-13	21.000	21.190	20.550	20.730	15.879	1,308,840
2024-06-12	20.070	21.200	19.850	20.870	15.986	2,391,089
2024-06-11	20.230	20.310	19.350	20.100	15.396	2,332,069
2024-06-07	19.990	20.570	19.520	20.260	15.519	2,754,829
2024-06-06	20.820	20.820	19.330	19.710	15.097	3,032,899
2024-06-05	21.610	21.630	20.560	20.580	15.764	2,535,715
2024-06-04	22.550	22.660	20.980	21.600	16.545	2,858,270
2024-06-03	22.860	23.250	22.380	22.600	17.311	1,609,009
2024-05-31	22.690	23.350	22.690	22.900	17.541	2,039,049
2024-05-30	23.120	23.120	22.300	22.680	17.372	1,758,509
2024-05-29	22.410	23.360	22.410	23.120	17.709	2,008,239
2024-05-28	22.780	22.780	22.330	22.410	17.166	1,317,186
2024-05-27	23.350	23.350	22.300	22.900	17.158	1,870,851
2024-05-24	23.310	23.800	22.990	23.200	17.383	1,724,969
2024-05-23	24.660	24.660	23.180	23.310	17.465	2,439,509
2024-05-22	23.880	24.690	23.710	24.600	18.432	2,873,553
2024-05-21	23.900	23.990	23.410	23.880	17.892	1,304,170
2024-05-20	24.050	24.290	23.650	23.900	17.907	1,599,553
2024-05-17	23.700	24.180	23.620	24.120	18.072	1,624,193
2024-05-16	23.790	24.200	23.500	23.770	17.810	1,328,236
2024-05-15	24.360	24.480	23.510	23.790	17.825	1,708,160
2024-05-14	23.600	24.500	23.530	24.380	18.267	2,887,039
2024-05-13	23.900	24.520	23.290	23.410	17.540	1,739,529
2024-05-10	24.900	24.900	24.040	24.170	18.109	1,457,040
2024-05-09	24.900	24.970	24.270	24.810	18.589	1,862,379
2024-05-08	25.250	25.350	24.490	24.650	18.469	2,158,679
2024-05-07	25.480	25.530	24.870	25.250	18.919	2,687,090

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.1000 CNY
2025-06-05	0.1500 CNY
2024-05-28	0.5000 CNY
2023-05-30	0.4000 CNY
2022-05-30	0.3000 CNY
2021-07-01	0.5000 CNY
2020-07-10	0.2500 CNY
2019-04-25	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.