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
2022-11-07	26.230	26.530	25.610	25.860	19.006	2,612,376
2022-11-04	25.290	26.450	25.240	26.310	19.337	4,285,228
2022-11-03	24.790	25.800	24.760	25.580	18.800	2,311,984
2022-11-02	24.600	25.500	23.930	24.790	18.220	2,828,387
2022-11-01	23.220	24.500	23.220	24.500	18.007	2,758,070
2022-10-31	23.400	24.140	23.050	23.270	17.103	3,435,840
2022-10-28	24.290	25.160	23.620	23.820	17.507	2,749,463
2022-10-27	25.500	26.180	24.050	24.060	17.683	2,719,300
2022-10-26	24.420	25.950	24.300	25.700	18.889	3,731,475
2022-10-25	23.410	24.620	23.000	24.270	17.838	2,643,942
2022-10-24	24.240	24.770	23.430	23.800	17.492	1,731,007
2022-10-21	24.440	24.900	23.830	24.250	17.823	1,453,905
2022-10-20	25.590	25.700	24.240	24.510	18.014	2,144,349
2022-10-19	26.210	26.710	25.000	25.530	18.764	2,653,009
2022-10-18	25.750	26.240	25.160	25.860	19.006	2,234,073
2022-10-17	25.700	26.290	25.000	25.490	18.734	2,822,503
2022-10-14	25.110	26.380	24.330	26.270	19.308	3,963,837
2022-10-13	22.990	25.280	22.820	24.650	18.117	4,129,454
2022-10-12	22.330	23.020	21.730	22.900	16.831	2,116,791
2022-10-11	23.000	23.330	22.350	22.530	16.559	1,992,754
2022-10-10	23.280	23.830	22.700	22.840	16.787	1,474,807
2022-09-30	24.290	24.390	23.280	23.440	17.228	1,113,275
2022-09-29	24.680	25.160	23.860	24.210	17.794	1,738,275
2022-09-28	25.090	25.730	24.160	24.290	17.852	2,206,648
2022-09-27	25.520	26.220	24.770	25.460	18.712	1,924,038
2022-09-26	25.110	25.990	24.500	25.330	18.617	2,514,182
2022-09-23	26.920	26.920	24.820	25.100	18.448	2,475,137
2022-09-22	26.190	27.300	26.000	26.580	19.535	1,599,591
2022-09-21	26.190	27.000	25.580	26.420	19.418	1,847,420
2022-09-20	24.940	27.050	24.940	26.230	19.278	1,945,767
2022-09-19	25.200	25.850	24.600	24.900	18.301	1,061,009
2022-09-16	25.910	26.160	25.200	25.290	18.587	1,339,059
2022-09-15	28.120	28.600	25.400	25.750	18.925	3,197,159
2022-09-14	28.340	28.970	27.650	28.120	20.667	1,744,573
2022-09-13	28.530	29.250	27.930	28.740	21.123	1,828,261
2022-09-09	28.910	29.010	27.800	28.510	20.954	1,509,844
2022-09-08	29.570	30.410	28.570	28.660	21.064	1,653,225
2022-09-07	28.250	30.300	28.010	29.450	21.645	3,068,597
2022-09-06	27.580	28.600	27.180	28.150	20.689	1,595,340
2022-09-05	28.070	28.420	27.090	27.660	20.329	1,863,449
2022-09-02	27.600	28.760	26.710	28.070	20.630	2,659,156
2022-09-01	26.500	27.870	26.500	27.260	20.035	2,445,173
2022-08-31	29.260	29.360	26.480	26.770	19.675	3,420,331
2022-08-30	29.680	30.160	28.760	29.150	21.424	4,239,828
2022-08-29	26.700	30.520	26.500	29.700	21.828	5,948,213
2022-08-26	28.010	28.730	27.100	27.800	20.432	4,732,253
2022-08-25	30.680	30.700	27.500	28.860	21.211	5,005,570
2022-08-24	30.700	31.180	28.830	29.880	21.961	5,279,593
2022-08-23	32.000	32.100	30.000	30.700	22.563	3,200,856
2022-08-22	32.070	32.070	30.510	31.230	22.953	3,650,628
2022-08-19	33.620	34.500	31.510	32.030	23.541	3,994,181
2022-08-18	32.650	34.000	32.320	33.690	24.761	4,133,684
2022-08-17	33.260	34.290	32.190	32.820	24.122	4,546,664
2022-08-16	33.150	33.900	32.420	33.520	24.636	4,346,209
2022-08-15	30.410	33.440	29.880	33.200	24.401	5,631,074
2022-08-12	30.180	31.880	29.960	30.710	22.571	4,874,282
2022-08-11	31.010	31.370	29.500	30.250	22.233	4,117,734
2022-08-10	31.660	32.140	30.850	30.960	22.755	3,486,093
2022-08-09	31.730	33.140	31.470	31.810	23.379	5,958,642
2022-08-08	29.980	32.290	28.500	31.530	23.173	7,122,403

← NewerPage 17 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.