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
2025-10-27	65.010	67.000	61.770	62.650	62.500	5,281,059
2025-10-24	64.120	64.900	62.500	63.680	63.528	4,314,800
2025-10-23	63.500	65.000	61.750	62.800	62.650	4,248,440
2025-10-22	66.810	66.810	63.040	63.400	63.248	5,470,730
2025-10-21	68.880	69.160	65.860	67.060	66.900	6,120,230
2025-10-20	65.640	69.540	64.400	68.280	68.117	9,974,740
2025-10-17	66.530	67.950	64.000	64.100	63.947	8,182,398
2025-10-16	65.060	67.090	63.200	65.130	64.974	9,193,810
2025-10-15	55.770	66.000	55.760	64.380	64.226	14,607,910
2025-10-14	59.570	61.250	55.200	55.420	55.288	5,874,941
2025-10-13	58.440	59.190	56.570	58.400	58.260	5,741,763
2025-10-10	59.230	63.220	59.230	61.100	60.954	6,283,540
2025-10-09	60.000	62.300	58.590	59.920	59.777	4,875,122
2025-09-30	58.300	60.670	57.350	59.970	59.827	4,656,960
2025-09-29	57.350	59.790	57.300	58.180	58.041	3,504,830
2025-09-26	59.360	59.830	57.250	57.350	57.213	4,620,796
2025-09-25	61.270	62.330	59.630	59.840	59.697	4,383,120
2025-09-24	60.830	61.530	59.800	61.050	60.904	3,511,056
2025-09-23	63.590	64.380	59.490	61.490	61.343	6,262,570
2025-09-22	60.540	64.570	60.540	63.920	63.767	8,530,613
2025-09-19	61.800	63.380	59.900	61.760	61.612	9,087,590
2025-09-18	63.000	63.200	58.720	59.900	59.757	7,806,190
2025-09-17	62.000	63.700	61.550	63.220	63.069	6,267,620
2025-09-16	60.000	62.260	59.670	61.600	61.453	6,207,700
2025-09-15	59.000	61.800	58.220	59.660	59.517	5,944,040
2025-09-12	58.840	60.500	58.600	59.000	58.859	4,116,740
2025-09-11	54.920	60.470	54.920	59.140	58.999	9,222,788
2025-09-10	55.300	56.210	53.810	54.800	54.669	5,362,289
2025-09-09	57.020	58.390	55.750	56.880	56.744	3,920,140
2025-09-08	56.500	58.500	56.010	57.320	57.183	4,474,450
2025-09-05	54.760	56.770	54.230	56.500	56.365	3,480,410
2025-09-04	57.720	57.830	53.600	54.800	54.669	4,785,030
2025-09-03	62.000	62.390	57.560	57.610	57.472	5,371,160
2025-09-02	59.410	62.800	56.780	60.910	60.764	8,832,720
2025-09-01	59.400	61.330	59.150	60.010	59.867	5,116,250
2025-08-29	59.000	61.500	57.870	59.150	59.009	7,186,624
2025-08-28	58.300	59.220	55.650	57.480	57.343	6,909,920
2025-08-27	60.510	62.780	59.300	59.460	59.318	6,730,866
2025-08-26	62.920	62.920	60.010	60.520	60.375	7,070,410
2025-08-25	60.430	65.080	60.430	63.030	62.879	9,096,896
2025-08-22	60.490	60.860	59.320	60.420	60.276	5,285,666
2025-08-21	61.850	62.880	60.150	60.580	60.435	6,680,876
2025-08-20	60.550	62.760	59.780	62.300	62.151	5,890,910
2025-08-19	60.130	63.500	59.350	60.630	60.485	8,717,280
2025-08-18	60.690	61.600	59.410	60.510	60.365	5,006,060
2025-08-15	58.000	61.500	57.270	60.890	60.744	7,412,340
2025-08-14	60.600	60.790	57.620	57.790	57.652	5,476,370
2025-08-13	59.020	62.130	58.520	60.750	60.605	5,667,110
2025-08-12	60.160	60.360	58.720	59.060	58.919	3,813,680
2025-08-11	59.760	61.270	59.350	59.880	59.737	3,801,130
2025-08-08	60.120	60.700	59.460	59.480	59.338	3,357,430
2025-08-07	62.870	62.870	60.010	60.410	60.266	4,776,571
2025-08-06	61.500	64.290	60.320	62.630	62.480	6,358,600
2025-08-05	64.960	65.000	61.030	61.420	61.273	6,471,260
2025-08-04	59.100	63.960	58.650	63.960	63.807	6,787,520
2025-08-01	62.000	62.460	59.070	59.390	59.248	5,262,540
2025-07-31	62.720	64.170	61.990	62.350	62.201	4,200,289
2025-07-30	64.000	64.600	61.910	63.300	63.149	5,228,684
2025-07-29	63.600	64.220	62.600	63.190	63.039	4,276,524
2025-07-28	66.840	67.880	63.790	64.150	63.997	5,409,360

← NewerPage 5 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.