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
2026-01-21	56.160	57.700	56.110	57.470	57.333	3,319,560
2026-01-20	57.970	58.700	56.220	56.820	56.684	5,012,910
2026-01-19	58.480	58.990	57.600	58.180	58.041	5,495,539
2026-01-16	58.000	59.330	57.580	58.480	58.340	6,909,317
2026-01-15	58.000	59.130	57.070	57.760	57.622	4,752,040
2026-01-14	58.510	59.780	57.310	58.450	58.310	7,087,020
2026-01-13	62.500	62.850	58.580	58.730	58.590	9,260,250
2026-01-12	60.700	61.680	59.850	61.390	61.243	9,285,407
2026-01-09	60.500	61.300	59.460	60.070	59.926	8,617,510
2026-01-08	61.960	62.650	61.010	61.700	61.553	7,978,410
2026-01-07	65.910	66.500	61.700	61.850	61.702	15,638,450
2026-01-06	68.990	74.210	65.280	67.500	67.339	23,498,609
2026-01-05	57.730	65.830	56.000	65.830	65.673	15,732,780
2025-12-31	55.820	57.370	54.290	54.860	54.729	4,435,960
2025-12-30	53.080	57.790	53.030	56.690	56.555	6,996,730
2025-12-29	53.470	55.160	53.390	53.870	53.741	4,727,930
2025-12-26	52.980	53.800	52.270	52.290	52.165	2,334,062
2025-12-25	51.120	52.950	51.120	52.860	52.734	2,609,066
2025-12-24	50.680	51.490	50.430	51.120	50.998	1,428,520
2025-12-23	50.520	51.240	50.310	50.600	50.479	1,323,970
2025-12-22	50.600	51.260	50.200	50.680	50.559	1,478,797
2025-12-19	50.210	51.400	50.010	50.390	50.270	1,587,570
2025-12-18	49.470	51.170	49.190	49.750	49.631	1,621,370
2025-12-17	48.930	50.000	48.060	49.960	49.841	1,627,377
2025-12-16	50.750	51.050	48.880	49.060	48.943	1,596,690
2025-12-15	51.500	52.180	50.800	50.810	50.689	1,543,133
2025-12-12	51.790	52.330	51.310	51.560	51.437	1,380,240
2025-12-11	53.000	53.290	51.860	51.860	51.736	1,197,270
2025-12-10	52.750	53.600	52.340	52.860	52.734	1,064,077
2025-12-09	53.200	53.990	52.550	52.750	52.624	1,615,750
2025-12-08	52.960	53.770	52.500	53.770	53.642	2,244,066
2025-12-05	52.720	53.830	51.910	53.220	53.093	2,114,876
2025-12-04	51.900	53.000	51.650	52.810	52.684	2,234,322
2025-12-03	52.240	52.570	51.170	51.180	51.058	1,350,190
2025-12-02	53.000	53.360	51.830	52.040	51.916	1,515,910
2025-12-01	53.170	53.400	52.800	53.150	53.023	1,419,450
2025-11-28	52.130	53.320	51.500	53.090	52.963	2,037,270
2025-11-27	52.850	54.000	52.320	52.350	52.225	2,092,120
2025-11-26	52.890	54.220	52.500	53.360	53.232	1,630,690
2025-11-25	52.600	53.600	52.600	52.890	52.764	1,498,306
2025-11-24	52.170	52.800	51.060	52.450	52.325	1,847,620
2025-11-21	51.400	54.080	51.080	52.460	52.335	3,297,150
2025-11-20	53.750	54.290	52.000	52.230	52.105	2,010,529
2025-11-19	55.170	55.580	53.380	53.550	53.422	2,126,896
2025-11-18	56.000	56.000	55.150	55.380	55.248	1,522,370
2025-11-17	56.480	56.800	55.600	55.910	55.776	1,515,103
2025-11-14	56.880	57.300	56.200	56.310	56.175	2,108,090
2025-11-13	57.000	57.650	56.610	57.430	57.293	2,830,585
2025-11-12	60.000	60.150	57.460	57.950	57.812	2,983,399
2025-11-11	58.500	59.190	57.800	58.550	58.410	3,077,620
2025-11-10	58.200	59.210	57.200	58.530	58.390	3,891,175
2025-11-07	59.000	59.970	57.750	58.430	58.290	5,442,143
2025-11-06	61.000	61.600	59.270	60.430	60.286	7,751,053
2025-11-05	59.970	66.000	58.660	62.580	62.430	12,711,350
2025-11-04	58.470	58.960	56.580	57.080	56.944	3,458,253
2025-11-03	60.140	61.080	58.180	58.880	58.739	3,727,400
2025-10-31	58.450	62.000	58.240	59.690	59.547	5,005,367
2025-10-30	59.600	59.900	58.020	58.450	58.310	3,268,760
2025-10-29	60.310	60.900	58.920	59.580	59.438	4,517,269
2025-10-28	61.400	63.280	60.560	60.750	60.605	5,640,617

← NewerPage 4 of 21 · 1,219 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.