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
2025-04-28	59.040	63.880	58.800	62.400	47.797	9,015,465
2025-04-25	55.230	60.990	54.000	58.600	44.886	9,194,866
2025-04-24	54.790	56.990	53.300	54.600	41.822	6,998,904
2025-04-23	51.360	56.140	51.360	55.040	42.159	7,445,490
2025-04-22	50.300	53.680	49.230	51.480	39.432	7,685,829
2025-04-21	44.450	51.000	43.880	50.290	38.521	7,546,842
2025-04-18	45.500	46.670	45.050	45.090	34.538	3,046,355
2025-04-17	46.020	47.530	45.670	45.720	35.020	3,824,915
2025-04-16	48.340	48.340	46.010	46.620	35.710	5,316,303
2025-04-15	47.000	48.870	47.000	48.380	37.058	7,590,590
2025-04-14	43.700	47.880	43.590	47.280	36.215	9,699,700
2025-04-11	39.930	42.200	39.440	41.990	32.163	5,975,005
2025-04-10	39.210	42.130	38.160	40.030	30.662	9,953,013
2025-04-09	33.800	37.800	30.630	36.540	27.989	9,802,861
2025-04-08	36.200	37.820	33.510	34.900	26.733	9,607,638
2025-04-07	41.920	43.050	36.640	36.640	28.065	11,096,794
2025-04-03	46.310	47.210	44.590	45.800	35.082	7,212,594
2025-04-02	43.050	46.760	43.050	45.780	35.066	9,009,409
2025-04-01	42.790	44.710	41.740	42.940	32.891	6,208,668
2025-03-31	43.560	43.800	41.000	42.550	32.592	7,094,172
2025-03-28	46.280	46.500	43.700	43.840	33.580	6,819,018
2025-03-27	47.200	48.290	45.900	45.970	35.212	4,481,879
2025-03-26	46.090	48.780	45.600	47.520	36.399	5,829,583
2025-03-25	47.460	48.420	45.080	45.550	34.890	5,555,481
2025-03-24	50.000	50.350	45.000	47.220	36.169	8,388,093
2025-03-21	53.410	54.250	50.380	50.420	38.620	6,981,458
2025-03-20	53.110	56.180	50.030	54.660	41.868	9,116,576
2025-03-19	54.800	55.500	53.130	53.680	41.117	5,299,342
2025-03-18	54.880	55.660	52.800	54.900	42.052	6,386,995
2025-03-17	52.300	56.480	52.300	55.350	42.397	10,254,163
2025-03-14	49.400	53.020	47.100	52.370	40.114	10,815,846
2025-03-13	50.400	52.490	47.710	48.600	37.226	8,662,373
2025-03-12	49.930	54.900	49.930	51.040	39.095	12,313,716
2025-03-11	48.200	51.700	46.110	51.290	39.287	13,826,665
2025-03-10	47.090	50.600	43.050	49.500	37.916	16,461,167
2025-03-07	46.500	49.490	45.800	48.000	36.767	7,229,777
2025-03-06	45.040	47.870	44.000	46.800	35.848	9,225,348
2025-03-05	43.780	44.660	42.500	44.500	34.086	6,104,668
2025-03-04	41.840	44.620	40.550	43.790	33.542	9,759,877
2025-03-03	39.560	41.330	39.050	40.700	31.175	6,485,560
2025-02-28	42.000	42.240	39.200	39.540	30.287	6,535,609
2025-02-27	42.050	43.400	40.750	41.820	32.033	7,230,457
2025-02-26	43.900	44.590	41.900	42.110	32.255	9,389,138
2025-02-25	42.550	43.460	41.390	42.990	32.929	8,104,494
2025-02-24	41.110	45.280	40.910	43.510	33.328	12,153,472
2025-02-21	39.300	41.490	39.040	41.300	31.635	6,881,182
2025-02-20	39.770	40.300	37.880	39.600	30.333	8,343,831
2025-02-19	36.480	39.320	36.200	39.150	29.988	10,733,877
2025-02-18	37.860	39.080	36.380	36.660	28.081	6,159,138
2025-02-17	36.300	38.660	36.200	37.860	29.000	5,487,069
2025-02-14	37.870	39.200	36.360	37.120	28.433	8,756,129
2025-02-13	36.800	38.600	36.800	38.000	29.107	7,255,311
2025-02-12	35.610	36.880	35.210	36.580	28.019	6,549,528
2025-02-11	35.950	38.250	35.360	36.160	27.698	13,110,561
2025-02-10	33.950	35.700	33.500	35.370	27.093	7,886,867
2025-02-07	34.460	35.090	33.330	34.040	26.074	8,577,174
2025-02-06	33.760	35.500	32.600	34.970	26.786	8,701,568
2025-02-05	32.290	33.800	31.690	33.670	25.790	8,880,786
2025-01-27	29.550	33.330	29.100	32.540	24.925	9,804,896
2025-01-24	28.200	29.760	28.000	29.440	22.550	4,735,328

← NewerPage 7 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.