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
2026-07-23	26.500	27.690	25.840	27.460	27.460	4,672,820
2026-07-22	25.000	26.520	24.880	26.130	26.130	6,168,006
2026-07-21	27.840	27.880	22.730	25.570	25.570	8,655,783
2026-07-20	29.800	30.670	28.000	28.410	28.410	2,729,420
2026-07-17	31.400	31.640	29.200	29.530	29.530	2,687,490
2026-07-16	31.080	32.080	30.970	31.560	31.560	1,978,380
2026-07-15	32.010	32.790	31.200	31.520	31.520	2,199,620
2026-07-14	30.990	33.500	29.710	32.450	32.450	3,575,607
2026-07-13	32.120	33.200	30.110	30.340	30.340	2,111,610
2026-07-10	31.100	32.970	30.940	32.230	32.230	2,779,260
2026-07-09	31.250	31.820	29.960	31.100	31.100	2,471,560
2026-07-08	33.330	33.330	31.610	31.630	31.630	2,366,390
2026-07-07	34.660	36.000	33.170	33.370	33.370	2,529,660
2026-07-06	36.290	37.200	34.620	34.730	34.730	3,829,000
2026-07-03	34.000	37.350	33.790	36.220	36.220	5,240,860
2026-07-02	33.580	34.860	33.030	33.870	33.870	3,601,280
2026-07-01	33.450	34.480	32.980	33.590	33.590	3,257,120
2026-06-30	32.710	33.950	32.300	33.510	33.510	2,491,330
2026-06-29	33.070	33.600	31.890	32.640	32.640	2,582,930
2026-06-26	34.690	34.690	33.000	33.000	33.000	3,358,746
2026-06-25	38.090	38.490	34.000	34.300	34.300	5,609,340
2026-06-24	39.400	40.000	38.000	38.270	38.270	2,164,407
2026-06-23	37.600	40.450	36.910	39.000	39.000	3,632,750
2026-06-22	39.500	39.500	36.620	37.670	37.670	3,583,824
2026-06-18	39.400	39.990	38.800	39.590	39.590	1,960,131
2026-06-17	40.440	40.720	39.000	39.400	39.400	2,308,160
2026-06-16	40.250	41.370	39.610	40.740	40.740	1,893,580
2026-06-15	38.740	40.310	38.670	40.220	40.220	2,115,937
2026-06-12	38.490	39.400	38.280	38.530	38.530	1,771,307
2026-06-11	39.200	39.590	37.830	37.930	37.930	2,531,123
2026-06-10	41.170	41.760	39.000	39.770	39.770	2,438,208
2026-06-09	42.000	42.500	40.770	41.810	41.810	2,096,240
2026-06-08	40.410	42.880	40.410	41.830	41.730	2,303,900
2026-06-05	41.690	44.080	40.400	43.020	42.917	3,560,790
2026-06-04	41.500	43.000	40.900	42.190	42.089	2,442,210
2026-06-03	42.810	43.990	41.360	41.930	41.830	3,483,970
2026-06-02	42.470	44.080	41.350	43.360	43.256	3,580,660
2026-06-01	45.140	46.140	41.880	42.380	42.279	4,100,760
2026-05-29	48.300	49.100	45.990	46.130	46.020	4,023,400
2026-05-28	47.800	49.080	47.160	48.280	48.165	3,855,160
2026-05-27	52.330	52.330	47.600	49.000	48.883	6,856,209
2026-05-26	52.000	52.570	50.460	52.380	52.255	7,132,454
2026-05-25	49.700	52.100	49.700	52.100	51.975	10,022,350
2026-05-22	47.460	49.640	46.400	49.280	49.162	6,769,270
2026-05-21	47.720	49.100	47.110	47.470	47.357	5,504,286
2026-05-20	47.950	49.180	47.600	47.800	47.686	4,705,199
2026-05-19	49.400	50.190	48.200	48.880	48.763	5,676,156
2026-05-18	46.250	49.400	45.800	49.400	49.282	8,478,613
2026-05-15	44.690	47.770	44.580	46.980	46.868	6,271,106
2026-05-14	46.450	46.800	44.880	44.900	44.793	3,859,800
2026-05-13	46.240	47.080	45.700	46.450	46.339	4,418,513
2026-05-12	47.300	47.950	46.820	46.850	46.738	5,455,936
2026-05-11	47.000	47.870	46.000	47.770	47.656	7,732,746
2026-05-08	46.490	48.090	45.440	47.020	46.908	11,266,400
2026-05-07	47.000	47.220	45.550	45.970	45.860	9,284,976
2026-05-06	39.500	47.320	39.400	47.320	47.207	12,372,360
2026-04-30	38.490	40.360	38.120	39.430	39.336	3,756,916
2026-04-29	39.000	39.000	37.490	38.490	38.398	3,577,326
2026-04-28	41.240	41.440	39.030	39.320	39.226	3,156,367
2026-04-27	41.600	42.150	41.060	41.260	41.161	2,331,115

← NewerPage 2 of 5 · 241 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.