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
2022-08-05	30.610	31.450	29.350	29.580	21.740	4,141,351
2022-08-04	31.260	31.660	30.000	30.610	22.497	5,361,721
2022-08-03	34.000	35.110	30.720	31.350	23.041	7,695,268
2022-08-02	33.730	34.300	32.000	33.180	24.386	4,758,243
2022-08-01	33.290	35.480	32.630	34.290	25.202	6,573,323
2022-07-29	32.730	34.580	32.360	33.080	24.313	6,209,137
2022-07-28	32.570	33.380	32.020	32.930	24.202	4,897,223
2022-07-27	31.180	33.850	30.490	33.290	24.467	5,377,772
2022-07-26	30.870	31.690	30.320	31.200	22.931	3,325,006
2022-07-25	30.480	32.350	29.170	31.080	22.843	6,477,741
2022-07-22	30.040	31.880	29.750	30.370	22.321	5,099,491
2022-07-21	29.800	32.500	29.660	29.730	21.851	6,803,450
2022-07-20	29.430	30.470	28.820	30.210	22.203	8,919,432
2022-07-19	26.260	30.750	26.120	30.510	22.424	13,979,753
2022-07-18	24.310	26.160	24.310	25.670	18.867	5,350,859
2022-07-15	24.210	24.930	24.050	24.500	18.007	3,559,212
2022-07-14	24.150	25.170	23.590	24.330	17.882	4,065,229
2022-07-13	23.690	24.420	23.100	24.300	17.860	5,429,448
2022-07-12	23.850	23.850	22.870	23.100	16.978	2,475,974
2022-07-11	24.190	24.320	23.100	23.580	17.330	3,810,102
2022-07-08	23.350	24.780	23.350	24.320	17.874	5,547,358
2022-07-07	22.850	23.420	22.330	23.200	17.051	3,058,119
2022-07-06	22.900	23.260	22.020	22.670	16.662	2,963,084
2022-07-05	23.180	23.560	22.480	22.990	16.897	3,033,881
2022-07-04	24.190	24.300	22.480	23.180	17.037	5,003,892
2022-07-01	24.950	24.990	24.000	24.120	17.727	3,724,397
2022-06-30	25.010	25.690	24.280	24.470	17.985	4,951,178
2022-06-29	25.660	26.280	24.800	25.140	18.477	7,170,665
2022-06-28	25.190	26.830	24.560	25.510	18.749	9,109,941
2022-06-27	24.840	25.400	24.350	24.770	18.205	7,080,532
2022-06-24	23.880	25.720	23.310	25.150	18.484	15,070,869
2022-06-23	20.170	24.170	20.170	23.710	17.426	15,960,277
2022-06-22	20.170	20.750	20.080	20.140	14.802	4,241,116
2022-06-21	19.990	20.320	19.680	20.320	14.935	3,426,929
2022-06-20	19.980	20.220	19.780	19.870	14.604	2,057,509
2022-06-17	19.800	20.300	19.460	20.040	14.729	2,905,624
2022-06-16	19.550	20.000	19.400	19.810	14.560	1,950,389
2022-06-15	19.850	20.180	19.580	19.610	14.413	2,840,499
2022-06-14	19.800	20.150	19.300	19.860	14.596	2,406,949
2022-06-13	19.740	20.170	19.290	19.810	14.560	2,655,639
2022-06-10	18.640	19.790	18.330	19.730	14.501	3,374,473
2022-06-09	19.450	19.590	18.450	18.650	13.707	3,214,769
2022-06-08	19.440	19.900	18.950	19.750	14.516	2,353,389
2022-06-07	19.950	19.960	19.370	19.440	14.288	1,439,916
2022-06-06	19.660	20.080	19.600	19.880	14.611	1,949,869
2022-06-02	19.160	19.800	18.960	19.660	14.449	2,143,077
2022-06-01	18.800	19.440	18.540	19.100	14.038	1,658,409
2022-05-31	19.010	19.350	18.600	18.840	13.847	1,285,050
2022-05-30	18.730	19.060	18.450	19.020	13.979	1,531,400
2022-05-27	19.080	19.090	18.600	18.810	13.604	1,237,470
2022-05-26	19.320	19.320	18.490	18.920	13.684	1,923,089
2022-05-25	18.880	19.370	18.620	19.370	14.009	1,856,269
2022-05-24	19.000	19.970	18.660	18.680	13.510	2,654,989
2022-05-23	18.790	19.240	18.710	19.150	13.850	1,310,920
2022-05-20	18.900	18.980	18.600	18.840	13.626	1,234,220
2022-05-19	18.410	18.840	18.350	18.780	13.583	1,770,209
2022-05-18	18.150	19.030	18.120	18.610	13.460	2,337,139
2022-05-17	18.580	18.650	17.910	18.190	13.156	1,716,517
2022-05-16	18.800	19.010	18.110	18.380	13.293	1,759,289
2022-05-13	18.490	18.880	18.480	18.830	13.619	1,689,986

← NewerPage 18 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.