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
2023-11-02	25.400	25.610	24.700	24.780	18.566	4,778,767
2023-11-01	25.500	25.930	25.000	25.460	19.076	4,594,461
2023-10-31	24.560	26.510	24.560	25.370	19.008	7,149,735
2023-10-30	24.370	24.790	24.050	24.510	18.364	4,165,005
2023-10-27	24.790	25.320	24.290	24.520	18.372	7,147,508
2023-10-26	22.630	24.480	22.100	24.440	18.312	7,344,244
2023-10-25	22.370	22.810	21.920	22.700	17.008	1,716,981
2023-10-24	21.300	22.430	21.300	22.160	16.603	1,904,377
2023-10-23	22.120	22.310	21.300	21.490	16.101	2,040,609
2023-10-20	22.130	22.740	22.010	22.120	16.573	1,460,096
2023-10-19	22.720	22.720	21.970	22.080	16.543	1,945,969
2023-10-18	22.530	22.890	22.250	22.580	16.918	1,410,890
2023-10-17	22.900	22.900	22.350	22.540	16.888	1,314,300
2023-10-16	22.990	23.120	22.620	22.750	17.045	1,137,370
2023-10-13	22.860	23.230	22.500	22.870	17.135	1,779,959
2023-10-12	22.370	23.130	22.370	23.080	17.293	2,022,871
2023-10-11	22.570	22.770	22.230	22.490	16.851	2,159,299
2023-10-10	23.180	23.190	22.400	22.550	16.896	2,649,659
2023-10-09	23.190	23.500	22.800	23.060	17.278	2,545,269
2023-09-28	22.740	23.400	22.740	23.240	17.413	2,054,019
2023-09-27	23.250	23.490	22.750	22.780	17.068	2,129,042
2023-09-26	22.750	23.590	22.590	23.210	17.390	3,967,488
2023-09-25	23.010	23.070	22.500	22.880	17.143	3,048,906
2023-09-22	23.010	23.320	22.800	23.050	17.270	3,211,176
2023-09-21	23.280	23.590	22.630	23.180	17.368	4,005,834
2023-09-20	23.110	23.690	22.820	23.480	17.592	5,455,391
2023-09-19	22.920	23.290	22.520	23.020	17.248	3,285,879
2023-09-18	21.780	23.430	21.480	23.140	17.338	4,443,269
2023-09-15	22.070	22.070	21.550	21.700	16.259	1,240,850
2023-09-14	22.330	22.330	21.770	21.960	16.454	1,277,393
2023-09-13	22.860	22.980	22.000	22.210	16.641	1,411,020
2023-09-12	22.860	23.180	22.740	23.010	17.240	2,043,599
2023-09-11	22.440	22.910	22.010	22.720	17.023	1,659,319
2023-09-08	22.050	22.490	22.050	22.320	16.723	1,309,816
2023-09-07	22.750	22.750	22.020	22.120	16.573	1,317,394
2023-09-06	22.650	22.780	22.360	22.490	16.851	1,026,357
2023-09-05	22.570	22.840	22.460	22.580	16.918	1,192,367
2023-09-04	23.050	23.080	22.520	22.660	16.978	1,443,130
2023-09-01	22.790	23.150	22.540	22.980	17.218	1,758,262
2023-08-31	22.400	22.860	22.280	22.790	17.075	2,348,545
2023-08-30	21.960	22.800	21.600	22.500	16.858	3,235,234
2023-08-29	20.100	21.880	19.980	21.800	16.334	3,560,544
2023-08-28	22.600	22.600	19.810	20.040	15.015	2,401,072
2023-08-25	21.040	21.300	20.490	20.600	15.435	1,013,870
2023-08-24	21.390	21.490	20.920	21.130	15.832	983,292
2023-08-23	21.700	21.880	21.240	21.410	16.041	810,231
2023-08-22	21.630	21.880	21.150	21.540	16.139	1,163,630
2023-08-21	21.820	22.080	21.490	21.630	16.206	1,215,890
2023-08-18	22.370	22.370	21.890	21.930	16.431	1,427,660
2023-08-17	21.220	22.300	20.880	22.200	16.633	3,481,269
2023-08-16	22.000	22.030	21.060	21.120	15.824	2,143,218
2023-08-15	22.530	22.530	21.800	22.490	16.851	2,157,739
2023-08-14	22.100	22.690	21.760	22.550	16.896	1,845,609
2023-08-11	22.250	22.580	22.100	22.170	16.611	1,354,340
2023-08-10	21.760	22.890	21.700	22.350	16.746	2,212,429
2023-08-09	22.160	22.200	21.650	21.690	16.251	1,208,447
2023-08-08	22.390	22.550	22.060	22.200	16.633	855,140
2023-08-07	22.400	22.670	22.180	22.280	16.693	953,030
2023-08-04	23.040	23.040	22.300	22.350	16.746	1,601,729
2023-08-03	22.810	23.200	22.810	22.820	17.098	1,068,340

← NewerPage 13 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.