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
2022-02-10	20.900	21.090	20.610	20.720	14.986	1,263,340
2022-02-09	20.740	20.950	20.570	20.910	15.123	1,758,769
2022-02-08	20.590	20.850	20.310	20.780	15.029	1,789,481
2022-02-07	20.400	20.760	20.300	20.500	14.827	2,681,221
2022-01-28	19.500	20.680	19.350	20.150	14.573	3,004,495
2022-01-27	19.790	19.890	18.920	19.000	13.742	1,445,536
2022-01-26	19.250	19.900	19.250	19.790	14.313	1,638,649
2022-01-25	20.120	20.440	19.280	19.300	13.959	1,302,837
2022-01-24	20.300	20.540	20.120	20.150	14.573	1,094,080
2022-01-21	20.710	20.820	20.140	20.490	14.819	1,690,779
2022-01-20	21.510	21.620	20.610	20.710	14.978	1,964,039
2022-01-19	22.200	22.200	21.360	21.490	15.543	3,613,725
2022-01-18	23.130	23.510	21.420	22.990	16.627	5,311,992
2022-01-17	22.430	23.400	22.430	23.300	16.852	2,683,263
2022-01-14	22.950	23.350	22.500	22.640	16.374	2,086,025
2022-01-13	23.300	23.720	22.880	23.010	16.642	2,295,669
2022-01-12	23.410	23.980	23.130	23.390	16.917	3,603,599
2022-01-11	22.930	23.420	22.780	23.400	16.924	3,399,369
2022-01-10	22.420	23.050	22.190	22.950	16.598	2,556,833
2022-01-07	23.500	23.500	22.300	22.520	16.287	4,096,234
2022-01-06	21.850	23.660	21.740	23.270	16.830	5,305,550
2022-01-05	22.720	22.720	21.710	21.960	15.882	2,715,439
2022-01-04	22.010	22.750	22.010	22.720	16.432	3,448,001
2021-12-31	21.830	22.130	21.510	21.980	15.897	1,677,141
2021-12-30	21.890	22.200	21.790	21.890	15.832	2,039,179
2021-12-29	21.870	22.330	21.450	21.990	15.904	2,445,299
2021-12-28	21.550	22.280	21.290	21.870	15.817	3,409,899
2021-12-27	21.600	21.810	21.090	21.380	15.463	2,257,774
2021-12-24	22.650	22.700	21.390	21.840	15.796	3,372,179
2021-12-23	22.190	23.420	21.500	22.650	16.381	4,766,902
2021-12-22	22.310	22.660	21.920	22.400	16.201	3,089,579
2021-12-21	21.580	22.300	21.510	22.250	16.092	3,175,294
2021-12-20	21.560	21.980	21.420	21.580	15.608	2,254,069
2021-12-17	22.330	22.330	21.600	21.740	15.723	3,029,129
2021-12-16	22.270	22.650	21.980	22.370	16.179	4,474,924
2021-12-15	23.210	24.500	22.480	22.810	16.497	7,161,466
2021-12-14	22.970	23.050	22.100	22.540	16.302	3,477,852
2021-12-13	23.800	23.960	22.710	22.900	16.562	3,431,349
2021-12-10	23.090	24.150	22.650	23.800	17.213	4,728,878
2021-12-09	22.080	24.470	21.810	23.080	16.692	6,088,743
2021-12-08	21.600	22.080	21.500	22.070	15.962	2,593,433
2021-12-07	22.020	22.170	20.940	21.480	15.535	3,391,505
2021-12-06	23.560	23.560	21.790	21.960	15.882	5,746,371
2021-12-03	25.000	25.000	23.560	23.560	17.040	6,011,068
2021-12-02	24.000	25.260	23.590	24.930	18.030	8,714,157
2021-12-01	23.490	24.220	23.020	24.170	17.481	4,310,474
2021-11-30	23.640	24.480	23.150	23.600	17.069	4,369,143
2021-11-29	22.590	23.880	22.490	23.380	16.909	4,514,434
2021-11-26	24.500	25.800	23.170	23.200	16.779	6,883,265
2021-11-25	24.220	24.520	23.560	24.240	17.531	4,753,983
2021-11-24	23.960	24.790	23.750	24.300	17.575	6,101,158
2021-11-23	24.900	24.900	24.050	24.060	17.401	6,213,894
2021-11-22	24.800	25.050	24.000	24.940	18.038	7,849,214
2021-11-19	25.030	25.680	24.390	25.030	18.103	9,700,597
2021-11-18	23.010	26.660	22.670	25.200	18.226	15,837,856
2021-11-17	21.150	24.900	21.150	23.390	16.917	12,605,989
2021-11-16	21.850	21.980	20.880	21.000	15.188	5,501,701
2021-11-15	22.350	22.830	21.910	21.950	15.875	6,949,148
2021-11-12	21.700	22.420	21.370	22.200	16.056	6,738,871
2021-11-11	21.290	22.250	21.000	21.900	15.839	7,913,214

← NewerPage 20 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.