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
2022-05-12	17.990	18.600	17.910	18.480	13.366	1,718,209
2022-05-11	18.010	18.680	17.820	18.110	13.098	2,857,793
2022-05-10	17.610	17.970	17.450	17.930	12.968	1,412,663
2022-05-09	17.550	18.050	17.550	17.850	12.910	1,544,994
2022-05-06	17.800	17.800	17.480	17.740	12.830	1,836,377
2022-05-05	17.990	18.240	17.600	18.120	13.105	3,316,612
2022-04-29	17.040	18.250	17.000	18.020	13.033	4,030,265
2022-04-28	17.900	18.460	16.430	16.510	11.941	3,295,427
2022-04-27	17.300	18.700	16.660	18.380	13.293	3,722,502
2022-04-26	18.080	18.770	17.620	18.100	13.091	2,884,647
2022-04-25	20.300	20.820	17.600	17.760	12.845	4,167,900
2022-04-22	20.100	20.900	19.750	20.730	14.993	3,644,520
2022-04-21	20.570	20.870	19.990	20.100	14.537	1,868,359
2022-04-20	20.240	20.890	20.200	20.550	14.863	2,282,669
2022-04-19	20.380	20.780	20.040	20.350	14.718	2,118,136
2022-04-18	19.690	20.410	19.580	20.400	14.754	2,751,434
2022-04-15	19.540	19.720	19.200	19.700	14.248	1,234,495
2022-04-14	19.510	19.840	19.510	19.740	14.277	954,605
2022-04-13	19.700	19.830	19.380	19.560	14.147	1,217,970
2022-04-12	19.560	19.850	19.370	19.800	14.320	1,897,451
2022-04-11	19.520	19.670	19.370	19.550	14.139	1,118,390
2022-04-08	19.860	19.890	19.350	19.730	14.270	1,536,340
2022-04-07	20.280	20.280	19.730	19.780	14.306	1,538,603
2022-04-06	20.210	20.560	20.060	20.230	14.631	1,869,453
2022-04-01	20.480	20.650	20.020	20.210	14.617	1,939,469
2022-03-31	20.160	20.900	20.000	20.480	14.812	2,013,351
2022-03-30	20.010	20.250	19.850	20.160	14.581	892,710
2022-03-29	20.300	20.380	19.820	20.020	14.479	889,460
2022-03-28	20.230	20.480	19.900	20.300	14.682	1,089,380
2022-03-25	20.380	20.690	20.310	20.460	14.798	866,945
2022-03-24	20.650	20.690	20.270	20.380	14.740	1,152,040
2022-03-23	20.610	20.970	20.500	20.640	14.928	1,262,430
2022-03-22	20.620	20.810	20.310	20.740	15.000	1,511,959
2022-03-21	20.280	20.570	20.220	20.570	14.877	1,142,420
2022-03-18	20.000	20.560	20.000	20.470	14.805	1,145,170
2022-03-17	19.780	20.400	19.680	20.200	14.610	1,344,738
2022-03-16	19.500	19.760	18.880	19.680	14.233	1,231,490
2022-03-15	20.330	20.450	19.300	19.320	13.973	1,842,834
2022-03-14	20.720	20.790	20.500	20.510	14.834	1,107,457
2022-03-11	20.360	20.840	20.180	20.800	15.043	1,272,830
2022-03-10	20.510	20.790	20.330	20.530	14.848	1,146,860
2022-03-09	20.300	20.540	19.060	20.350	14.718	2,919,019
2022-03-08	21.030	21.030	19.990	20.300	14.682	2,154,731
2022-03-07	21.030	21.260	20.910	21.090	15.253	1,566,889
2022-03-04	21.090	21.280	20.800	21.030	15.210	1,954,919
2022-03-03	21.180	21.270	20.750	21.140	15.289	1,322,080
2022-03-02	20.890	21.180	20.800	21.060	15.232	848,510
2022-03-01	20.960	21.120	20.730	21.100	15.260	984,490
2022-02-28	21.190	21.190	20.500	20.850	15.080	1,029,340
2022-02-25	20.850	21.500	20.680	20.990	15.181	1,501,240
2022-02-24	21.090	21.390	20.380	20.620	14.913	2,143,179
2022-02-23	20.470	21.210	20.470	21.080	15.246	1,614,469
2022-02-22	20.790	20.890	20.370	20.480	14.812	1,058,330
2022-02-21	20.700	20.970	20.630	20.940	15.145	1,309,750
2022-02-18	20.700	20.810	20.350	20.800	15.043	1,054,170
2022-02-17	20.880	21.090	20.630	20.780	15.029	1,383,837
2022-02-16	20.620	21.290	20.620	20.900	15.116	2,137,719
2022-02-15	20.200	20.690	20.170	20.670	14.949	1,461,850
2022-02-14	20.480	20.500	19.980	20.340	14.711	989,300
2022-02-11	20.690	20.760	20.130	20.180	14.595	1,386,320

← NewerPage 19 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.