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
2023-05-08	19.880	20.400	19.880	20.010	14.707	1,284,687
2023-05-05	20.440	20.480	19.870	19.980	14.685	1,297,790
2023-05-04	20.390	20.770	20.250	20.420	15.008	1,400,172
2023-04-28	19.850	20.410	19.850	20.230	14.868	1,880,444
2023-04-27	19.800	20.190	19.600	19.690	14.471	2,343,149
2023-04-26	20.030	20.330	19.830	20.170	14.824	1,931,888
2023-04-25	20.820	20.960	19.780	20.050	14.736	2,353,141
2023-04-24	20.620	21.300	20.450	20.690	15.206	2,055,432
2023-04-21	21.530	21.630	20.720	20.720	15.228	1,996,929
2023-04-20	21.110	21.430	21.110	21.430	15.750	939,239
2023-04-19	21.530	21.550	21.210	21.280	15.640	1,060,581
2023-04-18	21.660	22.000	21.510	21.590	15.868	1,545,832
2023-04-17	21.570	22.010	21.510	21.530	15.824	1,113,580
2023-04-14	21.560	21.790	21.360	21.740	15.978	1,079,390
2023-04-13	21.630	21.760	21.160	21.390	15.721	1,663,036
2023-04-12	21.480	21.730	21.350	21.700	15.949	1,240,222
2023-04-11	21.520	21.520	21.230	21.380	15.714	831,294
2023-04-10	21.730	21.990	21.210	21.390	15.721	1,298,714
2023-04-07	21.640	21.850	21.500	21.720	15.963	1,111,060
2023-04-06	21.820	21.820	21.260	21.440	15.758	1,801,968
2023-04-04	22.900	22.900	21.700	21.820	16.037	2,593,614
2023-04-03	22.700	22.990	22.410	22.900	16.831	1,904,762
2023-03-31	23.070	23.070	22.600	22.660	16.654	1,351,092
2023-03-30	22.980	23.130	22.730	22.800	16.757	869,830
2023-03-29	23.420	23.540	22.960	22.980	16.890	1,211,340
2023-03-28	23.830	23.880	23.320	23.330	17.147	1,286,220
2023-03-27	24.230	24.280	23.730	23.760	17.463	1,375,336
2023-03-24	23.960	24.260	23.800	24.150	17.749	1,089,530
2023-03-23	23.790	23.990	23.680	23.900	17.566	1,266,970
2023-03-22	23.650	24.170	23.600	23.700	17.419	1,308,970
2023-03-21	23.110	23.660	22.890	23.570	17.323	1,369,806
2023-03-20	22.660	23.150	22.520	22.910	16.838	1,169,013
2023-03-17	23.260	23.500	22.600	22.660	16.654	1,689,632
2023-03-16	23.330	23.820	23.000	23.090	16.970	1,507,156
2023-03-15	23.190	23.580	23.010	23.510	17.279	1,687,991
2023-03-14	23.250	23.390	22.620	22.870	16.809	1,781,102
2023-03-13	23.670	23.950	23.080	23.300	17.125	1,830,797
2023-03-10	24.110	24.900	23.670	23.810	17.500	2,417,761
2023-03-09	24.380	24.490	24.000	24.220	17.801	1,228,500
2023-03-08	23.750	24.200	23.610	24.140	17.742	907,010
2023-03-07	24.410	24.430	23.730	23.730	17.441	1,389,866
2023-03-06	24.330	24.580	24.250	24.480	17.992	1,299,873
2023-03-03	24.630	24.900	23.990	24.330	17.882	2,257,821
2023-03-02	25.260	25.350	24.620	24.630	18.102	1,414,920
2023-03-01	25.030	25.300	24.780	25.260	18.565	1,413,421
2023-02-28	24.950	25.190	24.700	25.030	18.396	989,560
2023-02-27	25.450	25.500	24.790	24.820	18.242	1,900,599
2023-02-24	25.930	26.100	25.410	25.580	18.800	1,634,229
2023-02-23	26.090	26.280	25.650	25.910	19.043	2,818,139
2023-02-22	25.560	26.880	25.330	25.850	18.999	5,448,446
2023-02-21	24.970	25.800	24.840	25.190	18.514	1,935,814
2023-02-20	24.670	24.980	24.350	24.820	18.242	1,494,740
2023-02-17	24.800	25.100	24.450	24.630	18.102	2,093,175
2023-02-16	25.880	25.980	24.460	24.700	18.154	3,870,229
2023-02-15	25.600	26.360	25.390	25.850	18.999	4,210,439
2023-02-14	25.410	25.640	25.180	25.180	18.506	1,196,946
2023-02-13	25.490	25.750	25.120	25.420	18.683	1,923,157
2023-02-10	25.610	25.840	25.150	25.370	18.646	2,113,607
2023-02-09	25.820	26.150	25.550	25.790	18.955	2,861,993
2023-02-08	26.460	26.600	25.620	25.740	18.918	3,567,404

← NewerPage 15 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.