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
2026-04-24	41.890	42.330	41.580	41.770	41.670	1,153,677
2026-04-23	43.100	43.180	41.840	42.330	42.229	1,732,011
2026-04-22	43.100	43.370	42.800	43.230	43.127	1,614,431
2026-04-21	44.000	44.020	42.910	43.150	43.047	1,969,900
2026-04-20	43.750	44.800	43.030	44.220	44.114	1,955,766
2026-04-17	43.320	43.730	42.950	43.540	43.436	1,430,860
2026-04-16	43.400	43.800	43.120	43.500	43.396	1,337,342
2026-04-15	43.500	44.760	43.050	43.200	43.097	2,427,343
2026-04-14	43.060	43.070	42.500	43.030	42.927	1,256,865
2026-04-13	42.540	43.000	42.170	42.530	42.428	1,422,520
2026-04-10	42.460	43.520	42.220	42.960	42.857	2,146,946
2026-04-09	42.270	42.430	41.810	42.010	41.910	1,575,658
2026-04-08	41.410	42.690	41.210	42.630	42.528	2,470,632
2026-04-07	40.290	40.690	40.010	40.400	40.303	1,607,780
2026-04-03	40.760	41.150	39.730	39.910	39.815	1,314,830
2026-04-02	41.750	41.850	40.650	40.850	40.752	1,478,689
2026-04-01	41.700	41.950	41.340	41.670	41.570	1,440,988
2026-03-31	41.350	42.080	40.920	41.010	40.912	1,706,328
2026-03-30	40.780	41.540	40.500	41.280	41.181	1,378,473
2026-03-27	40.800	41.640	40.000	41.450	41.351	1,272,340
2026-03-26	41.860	42.490	40.750	41.000	40.902	1,643,477
2026-03-25	40.710	41.870	40.710	41.770	41.670	1,954,140
2026-03-24	40.810	41.160	39.630	40.670	40.573	2,121,863
2026-03-23	41.820	42.670	39.670	40.140	40.044	2,887,036
2026-03-20	44.300	44.700	42.550	42.550	42.448	1,827,026
2026-03-19	45.150	45.520	44.000	44.260	44.154	2,058,800
2026-03-18	45.750	45.850	45.010	45.840	45.730	1,415,273
2026-03-17	46.580	46.800	45.540	45.620	45.511	1,250,234
2026-03-16	45.880	46.390	45.750	46.250	46.139	1,151,780
2026-03-13	46.180	46.720	45.660	45.900	45.790	1,528,397
2026-03-12	46.850	47.400	46.020	46.260	46.149	1,536,660
2026-03-11	47.460	48.130	46.850	46.970	46.858	2,057,540
2026-03-10	46.980	47.400	46.680	47.190	47.077	1,700,086
2026-03-09	46.030	46.400	44.920	46.250	46.139	2,505,590
2026-03-06	46.320	47.360	46.080	47.020	46.908	1,849,137
2026-03-05	46.430	46.980	46.050	46.240	46.130	1,908,850
2026-03-04	45.220	46.340	45.100	45.550	45.441	1,863,273
2026-03-03	48.740	49.020	45.880	46.000	45.890	3,631,122
2026-03-02	50.400	50.400	48.330	48.800	48.683	3,643,480
2026-02-27	51.200	51.240	50.560	51.010	50.888	2,006,140
2026-02-26	51.420	51.450	50.900	51.060	50.938	1,836,076
2026-02-25	51.250	51.550	50.720	51.420	51.297	1,711,785
2026-02-24	52.000	52.360	50.680	50.950	50.828	2,020,172
2026-02-13	50.740	51.580	50.510	51.180	51.058	1,744,857
2026-02-12	51.120	51.350	50.720	50.780	50.659	1,959,740
2026-02-11	51.790	51.880	51.010	51.030	50.908	1,804,981
2026-02-10	51.510	52.070	51.160	51.690	51.566	2,146,957
2026-02-09	51.040	51.640	50.500	51.570	51.447	2,588,720
2026-02-06	50.200	51.480	50.100	50.580	50.459	2,657,474
2026-02-05	50.210	50.860	50.190	50.500	50.379	1,620,370
2026-02-04	51.110	51.450	50.190	50.820	50.699	2,635,875
2026-02-03	50.990	51.180	50.380	51.100	50.978	2,437,815
2026-02-02	51.960	52.300	50.400	50.450	50.329	3,255,419
2026-01-30	52.540	53.100	51.930	51.960	51.836	3,689,640
2026-01-29	54.010	54.580	52.660	52.850	52.724	2,958,730
2026-01-28	54.980	55.360	53.900	54.000	53.871	2,537,336
2026-01-27	54.900	55.450	53.280	54.960	54.829	4,020,560
2026-01-26	57.690	57.690	54.980	55.180	55.048	5,215,173
2026-01-23	57.220	58.130	56.710	57.310	57.173	5,615,943
2026-01-22	57.500	57.760	56.600	56.880	56.744	3,311,070

← NewerPage 3 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.