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
2025-01-24	28.200	29.760	28.000	29.440	22.550	4,735,328
2025-01-23	28.070	30.270	27.800	28.180	21.585	4,837,222
2025-01-22	28.000	28.590	27.810	27.850	21.332	2,826,589
2025-01-21	28.250	28.650	27.170	28.260	21.646	3,318,964
2025-01-20	27.910	28.980	27.650	28.250	21.639	3,431,609
2025-01-17	28.520	28.750	27.410	27.910	21.378	2,726,359
2025-01-16	29.010	29.560	28.410	28.440	21.784	2,626,389
2025-01-15	29.200	29.500	28.570	29.000	22.213	2,529,409
2025-01-14	26.910	29.260	26.910	29.040	22.244	3,774,157
2025-01-13	27.630	27.940	26.540	26.760	20.497	2,631,329
2025-01-10	27.800	29.100	27.270	27.590	21.133	2,932,669
2025-01-09	27.100	28.330	26.840	28.130	21.547	4,069,649
2025-01-08	26.620	27.750	25.950	27.130	20.781	3,606,996
2025-01-07	26.920	27.280	26.360	26.650	20.413	3,579,176
2025-01-06	27.600	27.690	26.030	26.650	20.413	3,826,289
2025-01-03	29.310	29.540	27.010	27.600	21.141	2,400,839
2025-01-02	29.480	30.210	28.720	29.030	22.236	1,752,919
2024-12-31	30.450	30.780	29.600	29.720	22.765	1,384,776
2024-12-30	31.100	31.120	30.000	30.330	23.232	1,364,480
2024-12-27	31.370	31.690	30.910	31.090	23.814	1,742,129
2024-12-26	30.170	31.990	29.920	31.390	24.044	2,883,156
2024-12-25	31.800	32.120	29.320	30.160	23.102	3,730,999
2024-12-24	31.960	32.180	30.880	31.770	24.335	3,117,442
2024-12-23	32.920	33.210	31.460	31.700	24.281	3,735,971
2024-12-20	32.320	33.830	32.320	32.900	25.201	3,659,369
2024-12-19	31.480	32.800	31.480	32.520	24.909	3,302,585
2024-12-18	31.300	32.780	30.420	32.150	24.626	4,127,499
2024-12-17	31.770	32.500	30.700	31.030	23.768	3,310,645
2024-12-16	32.130	32.380	30.800	31.680	24.266	4,608,498
2024-12-13	32.710	32.800	31.760	31.920	24.450	4,648,798
2024-12-12	33.100	33.770	31.350	32.940	25.231	6,131,540
2024-12-11	33.700	33.700	32.370	33.170	25.407	5,844,470
2024-12-10	33.700	35.650	33.040	34.190	26.189	10,238,693
2024-12-09	31.220	33.580	31.220	33.020	25.292	9,604,216
2024-12-06	29.860	32.210	29.600	31.220	23.914	11,193,182
2024-12-05	28.310	30.100	28.280	29.570	22.650	8,020,938
2024-12-04	28.570	28.950	27.630	28.300	21.677	6,301,260
2024-12-03	27.720	28.950	27.270	28.410	21.761	9,447,860
2024-12-02	25.380	28.280	25.360	27.610	21.149	13,405,570
2024-11-29	24.510	25.590	24.430	25.360	19.425	7,798,567
2024-11-28	24.920	25.210	24.430	24.540	18.797	6,366,158
2024-11-27	24.880	25.190	24.260	25.160	19.272	6,163,563
2024-11-26	25.900	26.180	25.060	25.110	19.234	6,904,624
2024-11-25	25.700	26.180	24.820	26.060	19.961	10,801,490
2024-11-22	26.010	26.960	25.250	26.390	20.214	19,382,994
2024-11-21	31.000	31.060	29.010	29.200	22.366	13,037,384
2024-11-20	30.160	31.690	29.630	31.360	24.021	12,175,327
2024-11-19	30.370	31.180	29.210	30.300	23.209	7,330,924
2024-11-18	30.100	30.920	29.410	30.260	23.178	5,954,497
2024-11-15	32.810	33.310	29.680	29.680	22.734	9,277,373
2024-11-14	36.100	36.610	33.010	33.310	25.515	4,331,410
2024-11-13	36.950	36.950	35.240	36.160	27.698	4,136,209
2024-11-12	36.500	36.530	35.200	36.090	27.644	4,289,193
2024-11-11	34.000	36.280	33.800	36.280	27.790	7,045,414
2024-11-08	34.000	34.800	33.010	33.780	25.875	4,315,462
2024-11-07	32.690	34.200	31.550	33.780	25.875	6,005,292
2024-11-06	34.220	35.760	32.430	33.180	25.415	8,713,117
2024-11-05	35.000	35.210	33.280	34.390	26.342	8,313,831
2024-11-04	34.000	37.610	34.000	35.550	27.230	10,235,813
2024-11-01	35.000	35.400	31.500	33.000	25.277	9,820,665

← NewerPage 8 of 21 · 1,220 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.