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
2024-05-06	25.290	25.760	24.860	25.700	19.256	3,663,448
2024-04-30	24.990	26.000	24.810	25.130	18.829	5,625,548
2024-04-29	23.510	27.370	23.510	24.920	18.671	5,852,714
2024-04-26	22.450	23.210	22.030	22.890	17.150	2,501,329
2024-04-25	22.500	22.860	21.880	22.210	16.641	2,231,555
2024-04-24	21.740	22.480	21.610	22.200	16.633	1,602,056
2024-04-23	20.830	21.980	20.640	21.650	16.221	1,760,916
2024-04-22	21.050	21.390	20.370	20.840	15.614	1,526,950
2024-04-19	21.160	21.400	20.500	21.070	15.787	1,636,412
2024-04-18	21.050	21.900	20.360	21.280	15.944	2,229,543
2024-04-17	19.470	21.110	19.330	21.080	15.794	2,209,059
2024-04-16	21.010	21.010	18.870	19.000	14.236	3,351,057
2024-04-15	22.470	23.050	20.750	21.190	15.877	3,230,277
2024-04-12	22.610	23.570	22.360	22.460	16.828	2,113,707
2024-04-11	22.500	23.030	22.140	22.520	16.873	1,699,229
2024-04-10	23.160	23.240	22.000	22.550	16.896	2,349,567
2024-04-09	22.460	23.300	22.420	23.130	17.330	2,570,303
2024-04-08	23.590	23.620	22.200	22.460	16.828	2,504,096
2024-04-03	23.770	23.990	23.100	23.600	17.682	2,005,772
2024-04-02	24.460	24.550	23.560	23.900	17.907	2,763,873
2024-04-01	23.710	24.880	23.480	24.570	18.409	3,222,673
2024-03-29	23.480	24.790	23.200	23.690	17.750	3,822,361
2024-03-28	21.850	23.660	21.790	23.500	17.607	3,295,109
2024-03-27	22.460	22.560	21.630	21.850	16.371	2,183,156
2024-03-26	22.170	22.750	21.870	22.460	16.828	2,633,932
2024-03-25	23.250	23.250	22.130	22.210	16.641	3,055,591
2024-03-22	23.800	24.010	23.000	23.410	17.540	3,595,220
2024-03-21	22.930	24.140	22.930	24.080	18.042	3,561,709
2024-03-20	22.870	23.230	22.440	22.900	17.158	2,792,855
2024-03-19	21.800	23.310	21.680	22.900	17.158	4,858,618
2024-03-18	21.080	21.920	21.080	21.720	16.274	3,251,039
2024-03-15	20.390	21.180	20.200	21.080	15.794	2,530,189
2024-03-14	20.430	20.790	20.100	20.440	15.315	2,682,969
2024-03-13	20.270	21.820	20.270	20.630	15.457	4,652,761
2024-03-12	19.630	20.380	19.200	20.230	15.157	4,288,032
2024-03-11	18.160	20.000	18.140	19.700	14.760	5,167,432
2024-03-08	18.230	18.430	18.050	18.240	13.666	1,820,519
2024-03-07	18.130	18.980	18.120	18.220	13.651	2,845,179
2024-03-06	17.770	18.330	17.730	18.130	13.584	2,160,992
2024-03-05	18.470	18.600	17.720	17.990	13.479	2,924,349
2024-03-04	18.900	19.120	18.100	18.460	13.831	3,049,387
2024-03-01	18.300	19.550	18.280	18.990	14.228	4,220,579
2024-02-29	17.560	18.370	17.180	18.370	13.764	4,878,638
2024-02-28	19.950	20.360	17.520	17.560	13.157	5,826,404
2024-02-27	18.980	19.990	18.770	19.950	14.948	3,303,885
2024-02-26	19.800	20.270	18.870	19.070	14.288	5,018,585
2024-02-23	18.190	19.460	17.890	19.420	14.550	5,455,125
2024-02-22	17.410	18.290	17.410	18.010	13.494	3,125,915
2024-02-21	17.020	18.480	16.800	17.650	13.224	4,232,978
2024-02-20	16.660	17.980	16.180	17.160	12.857	3,346,593
2024-02-19	16.240	17.050	16.110	16.660	12.483	5,165,460
2024-02-08	13.600	16.300	12.790	16.020	12.003	6,811,034
2024-02-07	14.820	14.820	13.210	13.600	10.190	5,256,867
2024-02-06	14.300	15.390	13.090	14.640	10.969	5,818,796
2024-02-05	17.380	17.380	14.400	14.530	10.887	5,361,012
2024-02-02	19.020	19.390	16.930	17.390	13.029	3,812,982
2024-02-01	19.770	19.770	18.530	19.020	14.251	3,449,029
2024-01-31	21.000	21.090	19.770	19.780	14.820	2,410,849
2024-01-30	21.880	21.880	20.900	20.900	15.659	1,605,702
2024-01-29	22.470	22.670	21.360	21.590	16.176	1,631,696

← NewerPage 11 of 21 · 1,212 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.