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
2023-02-07	25.680	27.270	25.360	26.460	19.447	4,676,804
2023-02-06	24.900	25.970	24.670	25.670	18.867	3,872,544
2023-02-03	25.750	25.800	24.460	24.990	18.367	4,030,810
2023-02-02	26.410	26.770	25.610	25.750	18.925	4,084,395
2023-02-01	23.880	27.000	23.710	26.280	19.315	8,067,593
2023-01-31	23.730	23.900	23.420	23.640	17.375	1,692,079
2023-01-30	23.720	24.190	23.610	23.610	17.353	2,887,079
2023-01-20	22.800	22.970	22.660	22.970	16.882	769,210
2023-01-19	22.540	22.740	22.480	22.680	16.669	710,386
2023-01-18	22.640	22.790	22.450	22.540	16.566	741,002
2023-01-17	22.870	22.870	22.410	22.530	16.559	814,716
2023-01-16	22.540	22.850	22.350	22.600	16.610	1,127,816
2023-01-13	22.710	22.880	22.410	22.450	16.500	1,147,298
2023-01-12	22.550	22.940	22.530	22.670	16.662	1,280,290
2023-01-11	22.600	22.790	22.360	22.400	16.463	1,129,830
2023-01-10	22.550	22.850	22.300	22.680	16.669	1,381,584
2023-01-09	22.030	22.800	22.000	22.530	16.559	1,575,339
2023-01-06	21.990	22.450	21.790	22.010	16.177	1,348,575
2023-01-05	21.700	22.280	21.600	21.930	16.118	1,478,622
2023-01-04	21.280	21.630	21.180	21.590	15.868	848,229
2023-01-03	20.640	21.480	20.640	21.460	15.772	1,224,215
2022-12-30	20.700	20.880	20.590	20.700	15.214	1,079,000
2022-12-29	20.500	21.000	20.500	20.580	15.126	1,017,380
2022-12-28	21.280	21.280	20.480	20.650	15.177	1,052,870
2022-12-27	21.440	21.540	20.950	21.250	15.618	833,397
2022-12-26	20.700	21.450	20.560	21.350	15.692	1,252,876
2022-12-23	20.500	20.900	20.360	20.550	15.104	911,995
2022-12-22	21.400	21.670	20.700	20.760	15.258	1,273,672
2022-12-21	21.990	22.000	21.000	21.340	15.684	1,037,121
2022-12-20	21.800	22.110	21.380	21.930	16.118	1,046,998
2022-12-19	22.210	22.390	21.540	21.590	15.868	1,512,763
2022-12-16	22.740	22.990	22.120	22.140	16.272	1,143,668
2022-12-15	22.190	22.990	22.100	22.880	16.816	1,577,692
2022-12-14	22.450	22.600	22.040	22.190	16.309	827,945
2022-12-13	22.710	22.790	22.280	22.330	16.412	961,645
2022-12-12	22.980	22.980	22.400	22.580	16.596	1,375,140
2022-12-09	22.930	23.000	22.580	22.800	16.757	1,177,542
2022-12-08	23.000	23.250	22.950	22.990	16.897	826,626
2022-12-07	23.120	23.380	22.950	23.080	16.963	855,829
2022-12-06	23.650	23.650	23.030	23.230	17.073	1,982,512
2022-12-05	23.880	24.010	23.520	23.610	17.353	1,506,070
2022-12-02	23.870	24.010	23.750	23.870	17.544	1,062,230
2022-12-01	24.310	24.390	23.700	23.870	17.544	1,513,791
2022-11-30	23.550	24.410	23.170	23.940	17.595	2,411,039
2022-11-29	23.100	23.550	22.900	23.440	17.228	1,186,449
2022-11-28	23.590	23.590	22.600	23.030	16.926	1,649,655
2022-11-25	24.040	24.040	23.400	23.560	17.316	1,244,360
2022-11-24	24.140	24.380	23.860	24.050	17.676	1,110,048
2022-11-23	24.110	24.390	23.370	24.130	17.735	2,705,558
2022-11-22	25.300	25.550	24.200	24.360	17.904	2,249,222
2022-11-21	24.030	25.250	23.710	25.100	18.448	2,986,662
2022-11-18	24.800	25.390	24.250	24.450	17.970	3,504,644
2022-11-17	25.630	25.630	23.900	24.400	17.933	4,306,009
2022-11-16	25.600	25.970	25.190	25.800	18.962	2,515,597
2022-11-15	24.520	25.660	24.200	25.620	18.830	3,457,528
2022-11-14	24.400	24.960	24.120	24.830	18.249	2,810,400
2022-11-11	24.990	25.300	24.270	24.270	17.838	2,237,369
2022-11-10	25.380	25.380	24.310	24.500	18.007	2,239,953
2022-11-09	25.350	25.700	25.080	25.380	18.653	1,306,386
2022-11-08	25.860	25.960	25.000	25.340	18.624	2,153,612

← NewerPage 16 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.