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
2025-07-25	67.330	69.320	65.350	66.980	66.820	5,349,590
2025-07-24	68.500	73.880	66.460	66.510	66.351	9,023,810
2025-07-23	68.630	69.540	67.410	67.720	67.558	4,158,840
2025-07-22	69.090	69.600	66.450	68.930	68.765	6,574,800
2025-07-21	67.690	71.500	67.050	69.340	69.174	7,501,433
2025-07-18	69.660	69.660	66.010	67.700	67.538	6,907,270
2025-07-17	68.000	71.100	66.600	69.190	69.025	10,570,530
2025-07-16	58.450	69.500	58.050	67.700	67.538	13,704,330
2025-07-15	55.510	58.640	55.150	58.450	58.310	6,718,716
2025-07-14	54.980	57.450	54.000	55.820	55.687	7,516,769
2025-07-11	52.580	56.000	51.880	54.290	54.160	6,402,680
2025-07-10	55.830	55.830	51.600	52.560	52.434	7,146,570
2025-07-09	55.800	57.150	53.900	55.830	55.697	6,882,690
2025-07-08	53.710	55.870	52.600	55.260	55.128	4,375,308
2025-07-07	55.440	55.920	53.450	54.240	54.110	4,836,840
2025-07-04	54.800	56.120	54.200	55.010	54.879	3,559,199
2025-07-03	57.440	58.100	54.450	54.960	54.829	5,669,720
2025-07-02	61.000	61.100	56.900	57.300	57.163	4,762,422
2025-07-01	58.900	60.850	58.300	60.400	60.256	4,968,826
2025-06-30	58.800	59.910	58.100	58.890	58.749	3,858,650
2025-06-27	57.630	58.580	56.400	57.300	57.163	3,370,196
2025-06-26	58.970	59.290	56.900	56.900	56.764	4,060,194
2025-06-25	59.080	61.010	58.060	58.510	58.370	4,549,690
2025-06-24	58.580	60.500	58.000	58.890	58.749	5,181,340
2025-06-23	59.850	62.390	56.840	58.170	58.031	5,867,410
2025-06-20	62.000	62.960	59.000	59.580	59.438	5,694,821
2025-06-19	63.050	66.390	61.390	62.160	62.011	7,197,589
2025-06-18	64.260	64.990	62.010	62.870	62.720	4,931,274
2025-06-17	66.990	67.000	64.010	64.860	64.705	4,792,970
2025-06-16	70.840	71.100	66.380	67.050	66.890	7,108,450
2025-06-13	71.880	72.690	70.500	71.050	70.880	6,540,613
2025-06-12	65.980	73.500	64.120	73.030	72.855	10,492,070
2025-06-11	65.000	66.800	61.680	65.150	64.994	6,575,010
2025-06-10	63.000	66.300	62.200	65.000	64.845	8,073,034
2025-06-09	68.120	68.440	60.360	63.150	62.999	12,151,140
2025-06-06	66.980	69.160	65.360	68.500	68.336	5,299,146
2025-06-05	62.500	66.980	62.130	66.980	66.820	6,198,670
2025-06-04	81.500	82.900	79.600	81.120	62.136	4,685,916
2025-06-03	78.580	83.290	77.500	80.710	61.822	4,744,599
2025-05-30	80.000	80.830	77.000	77.290	59.202	5,388,312
2025-05-29	83.010	84.420	78.900	79.980	61.263	7,064,803
2025-05-28	85.520	87.240	81.550	82.500	63.193	5,387,716
2025-05-27	89.420	89.700	84.640	85.520	65.506	5,998,877
2025-05-26	89.130	91.190	84.000	88.860	68.064	6,343,559
2025-05-23	83.590	91.270	81.880	90.000	68.938	9,738,039
2025-05-22	82.990	84.860	81.800	84.430	64.671	5,644,338
2025-05-21	82.840	86.800	82.100	82.660	63.315	5,715,019
2025-05-20	85.000	85.000	81.000	82.850	63.461	4,962,055
2025-05-19	85.000	86.490	78.000	83.500	63.959	7,135,845
2025-05-16	83.000	87.630	81.540	84.620	64.817	8,251,034
2025-05-15	82.120	84.450	79.800	84.340	64.602	8,120,009
2025-05-14	83.710	84.990	80.960	82.380	63.101	6,520,408
2025-05-13	85.710	88.000	81.880	83.790	64.181	7,900,238
2025-05-12	76.500	86.780	75.070	85.030	65.131	11,572,000
2025-05-09	79.510	79.990	73.530	74.600	57.142	11,306,248
2025-05-08	79.550	81.300	76.900	80.080	61.339	7,023,378
2025-05-07	78.000	84.180	76.000	81.700	62.580	11,198,029
2025-05-06	73.500	80.590	71.000	78.500	60.129	11,954,994
2025-04-30	72.000	73.910	69.050	72.420	55.472	12,932,723
2025-04-29	63.800	74.880	61.860	73.970	56.659	14,710,470

← NewerPage 6 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.