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
2023-08-02	23.000	23.260	22.800	23.020	17.248	1,139,229
2023-08-01	23.250	23.400	22.670	23.000	17.233	2,039,506
2023-07-31	22.680	23.550	22.680	23.280	17.443	2,611,829
2023-07-28	22.680	23.200	22.140	22.800	17.083	2,507,569
2023-07-27	22.630	23.340	22.630	22.740	17.038	2,506,465
2023-07-26	22.860	23.150	22.490	22.540	16.888	1,715,017
2023-07-25	22.390	23.160	22.350	23.160	17.353	3,050,839
2023-07-24	21.900	22.360	21.830	22.150	16.596	1,393,600
2023-07-21	22.190	22.550	21.810	21.870	16.386	1,719,509
2023-07-20	22.880	22.940	22.100	22.140	16.588	2,003,429
2023-07-19	23.150	23.220	22.680	22.880	17.143	2,049,839
2023-07-18	23.180	23.620	22.820	23.140	17.338	3,011,969
2023-07-17	23.160	23.250	22.800	23.190	17.375	2,602,209
2023-07-14	23.900	23.950	23.200	23.260	17.428	3,349,084
2023-07-13	23.510	24.030	23.470	23.860	17.877	3,550,437
2023-07-12	23.570	24.000	23.410	23.470	17.585	4,854,328
2023-07-11	23.200	23.750	23.100	23.600	17.682	3,699,669
2023-07-10	23.700	23.930	22.820	23.360	17.502	4,873,958
2023-07-07	23.130	23.440	22.930	23.250	17.420	3,123,379
2023-07-06	22.820	23.300	22.610	23.100	17.308	2,975,331
2023-07-05	23.080	23.580	22.820	22.900	17.158	4,064,384
2023-07-04	22.450	23.320	22.450	23.290	17.450	4,993,753
2023-07-03	22.730	23.170	22.590	22.680	16.993	2,503,084
2023-06-30	23.070	23.290	22.700	22.770	17.060	3,433,689
2023-06-29	22.660	23.480	22.430	23.180	17.368	7,402,045
2023-06-28	21.720	23.170	21.670	22.820	17.098	9,219,951
2023-06-27	21.320	21.560	21.010	21.430	16.056	2,373,539
2023-06-26	21.730	22.180	21.330	21.390	16.026	2,938,214
2023-06-21	21.350	22.270	21.330	21.720	16.274	4,280,315
2023-06-20	21.550	21.560	21.100	21.350	15.997	1,444,560
2023-06-19	21.450	21.700	21.300	21.400	16.034	1,367,990
2023-06-16	21.440	21.750	21.380	21.450	16.071	1,245,530
2023-06-15	21.470	21.700	21.330	21.410	16.041	1,678,429
2023-06-14	21.330	21.640	21.300	21.470	16.086	1,658,279
2023-06-13	21.460	21.730	21.210	21.310	15.967	1,802,839
2023-06-12	20.630	21.490	20.550	21.320	15.974	3,602,737
2023-06-09	20.420	21.100	20.370	20.660	15.480	1,172,470
2023-06-08	20.490	20.720	20.270	20.280	15.195	1,181,896
2023-06-07	20.690	20.770	20.480	20.520	15.375	998,817
2023-06-06	21.350	21.360	20.710	20.720	15.524	1,408,728
2023-06-05	21.200	21.750	20.910	21.350	15.997	1,705,209
2023-06-02	20.920	21.350	20.830	21.210	15.892	2,081,207
2023-06-01	20.960	21.080	20.780	20.860	15.629	1,226,977
2023-05-31	21.010	21.020	20.730	20.830	15.607	857,402
2023-05-30	20.660	21.080	20.570	21.010	15.742	1,462,110
2023-05-29	21.510	21.510	20.930	20.980	15.420	1,283,668
2023-05-26	21.290	21.540	20.840	21.450	15.765	1,585,654
2023-05-25	21.170	21.440	20.970	21.180	15.567	1,265,810
2023-05-24	20.880	21.350	20.770	21.200	15.581	1,651,991
2023-05-23	21.110	21.250	20.860	20.880	15.346	1,497,340
2023-05-22	20.700	21.010	20.560	20.960	15.405	1,319,515
2023-05-19	20.910	21.050	20.690	20.750	15.251	1,283,505
2023-05-18	21.050	21.240	20.800	20.890	15.353	2,218,171
2023-05-17	20.270	21.000	20.240	20.980	15.420	2,405,365
2023-05-16	21.700	21.700	20.600	20.630	15.162	4,293,403
2023-05-15	20.000	20.600	19.950	20.450	15.030	1,275,950
2023-05-12	20.270	20.350	19.960	19.960	14.670	716,855
2023-05-11	20.290	20.450	20.150	20.310	14.927	978,316
2023-05-10	19.850	20.380	19.700	20.310	14.927	1,821,725
2023-05-09	20.170	20.340	19.710	19.710	14.486	1,483,467

← NewerPage 14 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.