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
2024-01-26	22.600	23.150	22.370	22.430	16.806	1,789,059
2024-01-25	22.000	22.740	21.680	22.640	16.963	2,122,899
2024-01-24	22.240	22.800	21.390	22.130	16.581	2,182,968
2024-01-23	22.280	22.360	21.700	22.150	16.596	2,033,816
2024-01-22	24.330	24.700	22.230	22.350	16.746	2,727,806
2024-01-19	24.910	25.000	24.080	24.180	18.117	1,486,624
2024-01-18	24.640	24.930	23.870	24.700	18.506	3,067,712
2024-01-17	25.480	25.780	24.610	24.690	18.499	2,641,989
2024-01-16	25.840	26.480	25.300	25.480	19.091	2,419,819
2024-01-15	26.050	26.160	25.500	25.800	19.331	1,646,201
2024-01-12	26.440	27.050	26.010	26.180	19.615	1,460,160
2024-01-11	26.580	26.730	25.980	26.470	19.833	1,602,249
2024-01-10	26.490	27.240	25.860	26.510	19.863	2,470,246
2024-01-09	25.990	26.890	25.900	26.470	19.833	2,581,019
2024-01-08	26.620	26.990	25.730	25.870	19.383	2,659,799
2024-01-05	27.310	27.850	26.480	26.650	19.968	2,436,329
2024-01-04	27.640	27.650	27.100	27.310	20.462	1,626,748
2024-01-03	28.460	28.470	27.280	27.560	20.649	2,594,803
2024-01-02	27.660	29.150	27.550	28.480	21.339	3,948,416
2023-12-29	27.070	27.800	26.660	27.650	20.717	2,968,159
2023-12-28	25.570	27.950	25.350	27.000	20.230	3,946,735
2023-12-27	25.330	25.750	25.300	25.560	19.151	1,582,424
2023-12-26	26.370	26.370	25.110	25.350	18.994	1,887,989
2023-12-25	25.730	26.350	25.340	26.260	19.675	1,975,698
2023-12-22	26.150	26.460	25.690	25.980	19.466	1,978,209
2023-12-21	26.500	26.660	25.200	26.000	19.481	2,555,149
2023-12-20	26.980	27.090	26.470	26.530	19.878	2,159,089
2023-12-19	25.900	27.150	25.600	26.970	20.207	2,898,957
2023-12-18	25.820	26.530	25.660	25.920	19.421	1,617,589
2023-12-15	26.170	26.500	25.860	25.950	19.443	1,334,060
2023-12-14	26.810	26.980	26.060	26.150	19.593	2,093,129
2023-12-13	25.940	27.210	25.750	26.770	20.057	2,961,725
2023-12-12	26.030	26.490	25.730	26.210	19.638	2,189,459
2023-12-11	25.200	26.320	25.010	26.130	19.578	2,693,785
2023-12-08	25.590	25.780	25.120	25.280	18.941	2,148,119
2023-12-07	25.800	26.250	25.470	25.480	19.091	1,754,349
2023-12-06	25.910	26.650	25.800	25.880	19.391	1,911,978
2023-12-05	26.210	26.390	25.720	25.770	19.308	1,347,840
2023-12-04	26.210	26.600	26.000	26.200	19.630	2,200,639
2023-12-01	26.590	27.000	26.070	26.200	19.630	1,904,185
2023-11-30	26.950	27.120	26.180	26.480	19.840	1,860,559
2023-11-29	27.200	27.600	26.780	26.900	20.155	2,264,339
2023-11-28	26.230	27.230	26.110	27.190	20.372	3,149,060
2023-11-27	26.120	26.590	25.900	26.330	19.728	2,344,939
2023-11-24	26.750	26.830	25.780	26.100	19.555	2,588,039
2023-11-23	25.990	27.180	25.990	26.760	20.050	4,126,888
2023-11-22	26.650	26.980	26.060	26.190	19.623	7,392,351
2023-11-21	27.880	29.770	26.900	27.450	20.567	12,567,722
2023-11-20	28.360	28.360	27.370	28.000	20.979	4,654,749
2023-11-17	26.640	28.460	26.450	28.130	21.076	7,103,749
2023-11-16	27.020	27.150	26.380	26.930	20.177	4,923,522
2023-11-15	26.060	27.400	26.000	27.040	20.260	6,910,443
2023-11-14	25.850	26.370	25.160	26.100	19.555	4,483,571
2023-11-13	25.610	26.500	24.920	25.940	19.436	6,564,348
2023-11-10	24.800	25.850	24.640	25.690	19.248	5,972,316
2023-11-09	25.070	25.160	24.560	24.720	18.521	2,433,281
2023-11-08	24.960	25.240	24.520	25.090	18.799	2,993,971
2023-11-07	25.000	25.400	24.700	24.900	18.656	3,909,099
2023-11-06	24.770	25.280	24.570	25.080	18.791	4,557,228
2023-11-03	24.780	25.100	24.400	24.700	18.506	4,827,753

← NewerPage 12 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.