Road Environment Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 11.870 | 11.870 | 11.600 | 11.680 | 11.680 | 301,561 |
| 2024-07-26 | 11.850 | 11.970 | 11.790 | 11.810 | 11.810 | 363,347 |
| 2024-07-25 | 11.620 | 11.930 | 11.360 | 11.790 | 11.790 | 361,911 |
| 2024-07-24 | 11.800 | 11.980 | 11.630 | 11.640 | 11.640 | 543,543 |
| 2024-07-23 | 12.100 | 12.350 | 11.800 | 11.850 | 11.850 | 915,565 |
| 2024-07-22 | 11.930 | 12.120 | 11.850 | 12.020 | 12.020 | 379,416 |
| 2024-07-19 | 11.800 | 12.090 | 11.570 | 11.920 | 11.920 | 532,888 |
| 2024-07-18 | 11.910 | 11.910 | 11.600 | 11.800 | 11.800 | 546,382 |
| 2024-07-17 | 12.100 | 12.130 | 11.910 | 11.960 | 11.960 | 437,070 |
| 2024-07-16 | 12.020 | 12.160 | 11.910 | 12.050 | 12.050 | 522,168 |
| 2024-07-15 | 12.400 | 12.420 | 11.990 | 12.030 | 12.030 | 583,966 |
| 2024-07-12 | 12.340 | 12.640 | 12.290 | 12.380 | 12.380 | 782,238 |
| 2024-07-11 | 12.390 | 12.440 | 12.080 | 12.390 | 12.340 | 771,649 |
| 2024-07-10 | 12.080 | 12.150 | 11.840 | 11.940 | 11.892 | 532,153 |
| 2024-07-09 | 12.000 | 12.180 | 11.740 | 12.140 | 12.091 | 597,561 |
| 2024-07-08 | 12.520 | 12.520 | 11.970 | 12.020 | 11.972 | 452,917 |
| 2024-07-05 | 12.220 | 12.220 | 12.220 | 12.220 | 12.171 | 0 |
| 2024-07-04 | 12.780 | 12.840 | 12.200 | 12.220 | 12.171 | 1,173,059 |
| 2024-07-03 | 12.980 | 13.010 | 12.720 | 12.780 | 12.728 | 729,352 |
| 2024-07-02 | 12.910 | 13.150 | 12.820 | 12.920 | 12.868 | 1,079,647 |
| 2024-07-01 | 13.180 | 13.230 | 12.810 | 13.000 | 12.948 | 1,219,941 |
| 2024-06-28 | 13.270 | 13.390 | 12.970 | 13.230 | 13.177 | 1,249,108 |
| 2024-06-27 | 13.460 | 13.560 | 13.150 | 13.260 | 13.207 | 1,313,588 |
| 2024-06-26 | 13.410 | 13.550 | 13.200 | 13.520 | 13.465 | 1,448,636 |
| 2024-06-25 | 13.430 | 13.710 | 13.100 | 13.420 | 13.366 | 1,030,849 |
| 2024-06-24 | 14.020 | 14.070 | 13.360 | 13.430 | 13.376 | 1,542,557 |
| 2024-06-21 | 14.010 | 14.280 | 13.940 | 14.210 | 14.153 | 441,622 |
| 2024-06-20 | 14.270 | 14.390 | 14.050 | 14.170 | 14.113 | 762,569 |
| 2024-06-19 | 14.480 | 14.540 | 14.300 | 14.330 | 14.272 | 733,940 |
| 2024-06-18 | 14.650 | 14.650 | 14.260 | 14.360 | 14.302 | 812,903 |
| 2024-06-17 | 14.680 | 14.750 | 14.450 | 14.450 | 14.392 | 737,355 |
| 2024-06-14 | 14.820 | 14.930 | 14.550 | 14.740 | 14.681 | 1,040,851 |
| 2024-06-13 | 14.860 | 15.140 | 14.810 | 14.860 | 14.800 | 1,060,325 |
| 2024-06-12 | 14.950 | 15.250 | 14.800 | 14.850 | 14.790 | 1,526,328 |
| 2024-06-11 | 15.210 | 15.370 | 14.900 | 15.090 | 15.029 | 1,059,863 |
| 2024-06-07 | 14.920 | 15.370 | 14.920 | 15.330 | 15.268 | 901,742 |
| 2024-06-06 | 15.650 | 15.730 | 14.700 | 14.920 | 14.860 | 1,134,038 |
| 2024-06-05 | 16.140 | 16.140 | 15.660 | 15.660 | 15.597 | 546,002 |
| 2024-06-04 | 16.090 | 16.570 | 15.500 | 16.180 | 16.115 | 1,659,366 |
| 2024-06-03 | 16.500 | 16.550 | 15.900 | 16.090 | 16.025 | 1,046,933 |
| 2024-05-31 | 16.750 | 16.800 | 16.470 | 16.550 | 16.483 | 924,442 |
| 2024-05-30 | 16.660 | 16.940 | 16.590 | 16.680 | 16.613 | 630,755 |
| 2024-05-29 | 16.520 | 16.980 | 16.520 | 16.760 | 16.692 | 449,325 |
| 2024-05-28 | 16.980 | 17.120 | 16.630 | 16.690 | 16.623 | 615,734 |
| 2024-05-27 | 16.850 | 17.100 | 16.600 | 17.080 | 17.011 | 1,011,597 |
| 2024-05-24 | 17.280 | 17.350 | 16.820 | 16.870 | 16.802 | 1,021,785 |
| 2024-05-23 | 17.690 | 17.700 | 16.830 | 17.310 | 17.240 | 1,603,166 |
| 2024-05-22 | 17.210 | 17.850 | 17.120 | 17.800 | 17.728 | 1,461,245 |
| 2024-05-21 | 17.600 | 17.600 | 16.920 | 17.250 | 17.180 | 967,142 |
| 2024-05-20 | 17.160 | 17.500 | 17.100 | 17.500 | 17.429 | 1,361,253 |
| 2024-05-17 | 17.300 | 17.310 | 16.950 | 17.230 | 17.161 | 1,010,442 |
| 2024-05-16 | 17.100 | 17.430 | 17.030 | 17.200 | 17.131 | 802,215 |
| 2024-05-15 | 16.940 | 17.260 | 16.800 | 17.100 | 17.031 | 1,095,669 |
| 2024-05-14 | 16.630 | 17.050 | 16.500 | 16.900 | 16.832 | 1,430,409 |
| 2024-05-13 | 16.810 | 17.140 | 16.470 | 16.580 | 16.513 | 1,542,169 |
| 2024-05-10 | 17.330 | 17.590 | 16.740 | 16.790 | 16.722 | 1,995,012 |
| 2024-05-09 | 17.290 | 17.850 | 17.240 | 17.350 | 17.280 | 2,466,592 |
| 2024-05-08 | 17.370 | 17.600 | 16.960 | 17.460 | 17.390 | 2,637,084 |
| 2024-05-07 | 17.090 | 17.770 | 17.060 | 17.390 | 17.320 | 2,904,821 |
| 2024-05-06 | 16.500 | 17.250 | 16.400 | 16.580 | 16.513 | 2,031,889 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-12 | 0.0500 CNY |
| 2023-09-13 | 0.1000 CNY |
| 2022-06-22 | 0.3000 CNY |
| 2021-06-01 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.