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
2024-10-31	38.220	38.220	35.010	35.450	27.154	11,460,305
2024-10-30	33.250	38.480	32.490	38.140	29.214	9,779,294
2024-10-29	35.000	36.170	33.800	33.800	25.890	7,673,524
2024-10-28	32.880	36.000	32.870	35.730	27.368	14,946,589
2024-10-25	32.950	33.590	31.890	32.290	24.733	9,734,970
2024-10-24	33.000	34.300	31.870	32.010	24.519	9,335,729
2024-10-23	35.000	36.800	30.820	34.600	26.503	21,088,411
2024-10-22	29.980	34.190	29.280	33.170	25.407	12,126,395
2024-10-21	28.000	30.130	28.000	28.970	22.190	8,184,497
2024-10-18	25.300	28.280	25.300	26.970	20.658	9,592,464
2024-10-17	26.430	26.880	24.800	25.300	19.379	6,252,804
2024-10-16	23.510	25.080	23.510	24.480	18.751	3,502,329
2024-10-15	24.000	25.810	23.390	24.000	18.383	5,420,218
2024-10-14	23.000	24.580	23.000	24.120	18.475	5,540,921
2024-10-11	24.180	24.490	22.400	22.750	17.426	5,453,312
2024-10-10	25.910	26.130	24.400	24.490	18.759	5,248,945
2024-10-09	24.460	27.750	23.500	25.810	19.770	12,177,438
2024-10-08	27.610	27.810	22.600	26.490	20.291	13,775,055
2024-09-30	21.900	24.540	21.080	23.990	18.376	8,363,142
2024-09-27	20.560	21.990	20.490	21.300	16.315	6,485,534
2024-09-26	19.410	20.080	19.300	20.060	15.365	4,461,079
2024-09-25	18.870	20.100	18.750	19.710	15.097	4,861,832
2024-09-24	18.520	18.920	18.160	18.820	14.416	2,814,123
2024-09-23	18.480	18.550	18.040	18.500	14.171	1,953,999
2024-09-20	17.500	19.270	17.340	18.500	14.171	4,660,242
2024-09-19	17.430	17.480	16.960	17.450	13.366	1,502,800
2024-09-18	17.520	17.670	16.880	17.170	13.152	1,478,391
2024-09-13	18.250	18.290	17.580	17.600	13.481	1,516,453
2024-09-12	18.730	18.730	18.040	18.140	13.895	1,735,789
2024-09-11	18.600	18.880	18.230	18.470	14.148	1,854,449
2024-09-10	18.310	18.500	17.860	18.440	14.125	1,963,193
2024-09-09	18.020	18.550	17.800	18.110	13.872	2,058,939
2024-09-06	18.530	18.690	18.030	18.230	13.964	2,666,030
2024-09-05	18.880	19.000	18.200	18.390	14.086	2,970,490
2024-09-04	19.020	19.250	18.560	18.780	14.385	2,956,459
2024-09-03	18.760	19.600	18.550	19.260	14.753	5,407,949
2024-09-02	17.920	20.000	17.920	18.880	14.462	8,727,743
2024-08-30	17.450	18.480	16.340	18.250	13.979	7,443,812
2024-08-29	16.880	18.020	16.770	17.940	13.742	2,402,009
2024-08-28	16.880	17.250	16.600	16.910	12.953	1,013,480
2024-08-27	17.090	17.330	16.870	16.880	12.930	1,197,300
2024-08-26	16.750	17.400	16.730	17.140	13.129	1,355,640
2024-08-23	17.200	17.320	16.700	16.860	12.914	1,270,230
2024-08-22	17.890	17.960	17.130	17.130	13.121	1,262,820
2024-08-21	17.600	17.980	17.440	17.880	13.696	959,140
2024-08-20	17.820	17.890	17.480	17.600	13.481	956,150
2024-08-19	17.980	18.030	17.760	17.820	13.650	860,470
2024-08-16	18.100	18.150	17.920	18.020	13.803	755,820
2024-08-15	17.800	18.140	17.540	18.000	13.788	1,140,377
2024-08-14	17.780	17.820	17.600	17.680	13.542	799,110
2024-08-13	17.490	17.700	17.320	17.700	13.558	790,140
2024-08-12	17.360	17.720	17.330	17.520	13.420	814,450
2024-08-09	17.740	17.780	17.500	17.540	13.435	877,500
2024-08-08	17.560	17.690	17.190	17.590	13.474	1,015,311
2024-08-07	17.470	17.750	17.470	17.660	13.527	1,070,680
2024-08-06	17.510	17.630	17.230	17.560	13.451	1,373,388
2024-08-05	17.820	17.990	17.030	17.030	13.045	1,761,826
2024-08-02	18.310	18.430	17.800	17.930	13.734	2,069,599
2024-08-01	18.450	18.660	18.300	18.480	14.155	1,742,976
2024-07-31	17.850	18.480	17.720	18.450	14.132	1,680,119

← NewerPage 9 of 21 · 1,213 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.