Road Environment Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16.010 | 16.360 | 15.590 | 16.080 | 16.015 | 2,518,133 |
| 2024-04-29 | 15.030 | 16.190 | 14.960 | 16.160 | 16.095 | 2,505,564 |
| 2024-04-26 | 14.820 | 15.160 | 14.200 | 14.970 | 14.910 | 1,563,534 |
| 2024-04-25 | 14.300 | 14.660 | 14.200 | 14.510 | 14.451 | 1,239,199 |
| 2024-04-24 | 14.260 | 14.380 | 14.000 | 14.240 | 14.183 | 1,335,675 |
| 2024-04-23 | 13.620 | 14.360 | 13.560 | 14.170 | 14.113 | 1,587,598 |
| 2024-04-22 | 13.660 | 13.790 | 13.100 | 13.620 | 13.565 | 1,303,046 |
| 2024-04-19 | 14.070 | 14.160 | 13.510 | 13.700 | 13.645 | 1,370,974 |
| 2024-04-18 | 14.510 | 14.510 | 13.810 | 14.070 | 14.013 | 2,370,436 |
| 2024-04-17 | 13.800 | 14.790 | 13.730 | 14.500 | 14.442 | 2,792,492 |
| 2024-04-16 | 14.300 | 14.340 | 13.310 | 13.600 | 13.545 | 2,165,608 |
| 2024-04-15 | 15.770 | 15.870 | 14.260 | 14.380 | 14.322 | 2,383,081 |
| 2024-04-12 | 16.050 | 16.320 | 15.780 | 15.820 | 15.756 | 945,231 |
| 2024-04-11 | 16.040 | 16.340 | 15.940 | 16.050 | 15.985 | 838,758 |
| 2024-04-10 | 16.810 | 16.810 | 15.990 | 16.140 | 16.075 | 1,271,839 |
| 2024-04-09 | 16.460 | 16.840 | 16.390 | 16.770 | 16.702 | 964,147 |
| 2024-04-08 | 17.930 | 17.930 | 16.360 | 16.460 | 16.394 | 1,927,974 |
| 2024-04-03 | 18.010 | 18.010 | 17.610 | 17.730 | 17.659 | 854,277 |
| 2024-04-02 | 18.200 | 18.220 | 17.850 | 18.060 | 17.987 | 770,622 |
| 2024-04-01 | 17.380 | 18.270 | 17.290 | 18.220 | 18.147 | 1,216,772 |
| 2024-03-29 | 17.190 | 17.460 | 17.080 | 17.180 | 17.111 | 417,161 |
| 2024-03-28 | 16.500 | 17.470 | 16.440 | 17.130 | 17.061 | 1,501,991 |
| 2024-03-27 | 16.940 | 17.550 | 16.350 | 16.620 | 16.553 | 2,137,612 |
| 2024-03-26 | 17.090 | 17.500 | 16.640 | 16.910 | 16.842 | 2,064,505 |
| 2024-03-25 | 18.530 | 18.650 | 17.420 | 17.430 | 17.360 | 1,625,284 |
| 2024-03-22 | 19.010 | 19.110 | 18.510 | 18.610 | 18.535 | 1,768,231 |
| 2024-03-21 | 18.700 | 19.190 | 18.260 | 19.120 | 19.043 | 2,305,118 |
| 2024-03-20 | 17.950 | 18.860 | 17.820 | 18.700 | 18.625 | 2,731,536 |
| 2024-03-19 | 18.430 | 18.430 | 17.810 | 17.810 | 17.738 | 1,447,223 |
| 2024-03-18 | 17.920 | 18.360 | 17.720 | 18.280 | 18.206 | 1,902,568 |
| 2024-03-15 | 17.520 | 17.750 | 17.350 | 17.670 | 17.599 | 1,123,502 |
| 2024-03-14 | 17.770 | 17.930 | 17.150 | 17.510 | 17.439 | 1,295,756 |
| 2024-03-13 | 17.780 | 17.920 | 17.460 | 17.750 | 17.678 | 1,041,192 |
| 2024-03-12 | 17.600 | 17.800 | 17.370 | 17.630 | 17.559 | 1,506,020 |
| 2024-03-11 | 17.400 | 17.680 | 17.250 | 17.510 | 17.439 | 1,008,688 |
| 2024-03-08 | 17.350 | 17.390 | 17.000 | 17.380 | 17.310 | 535,895 |
| 2024-03-07 | 17.550 | 17.680 | 17.090 | 17.090 | 17.021 | 733,464 |
| 2024-03-06 | 17.050 | 17.510 | 16.950 | 17.380 | 17.310 | 1,258,703 |
| 2024-03-05 | 17.510 | 17.590 | 17.050 | 17.050 | 16.981 | 1,174,726 |
| 2024-03-04 | 17.530 | 17.720 | 17.000 | 17.540 | 17.469 | 1,301,454 |
| 2024-03-01 | 17.680 | 17.800 | 17.250 | 17.540 | 17.469 | 1,209,282 |
| 2024-02-29 | 17.220 | 17.720 | 16.890 | 17.680 | 17.609 | 1,943,628 |
| 2024-02-28 | 18.900 | 19.410 | 17.050 | 17.380 | 17.310 | 2,926,035 |
| 2024-02-27 | 18.210 | 18.840 | 18.090 | 18.840 | 18.764 | 1,345,593 |
| 2024-02-26 | 18.360 | 19.000 | 17.950 | 18.360 | 18.286 | 1,614,926 |
| 2024-02-23 | 18.100 | 18.720 | 17.940 | 18.280 | 18.206 | 1,182,813 |
| 2024-02-22 | 17.690 | 17.990 | 17.290 | 17.940 | 17.868 | 1,401,757 |
| 2024-02-21 | 16.870 | 18.320 | 16.620 | 17.550 | 17.479 | 1,785,469 |
| 2024-02-20 | 17.020 | 17.120 | 16.370 | 16.780 | 16.712 | 1,439,352 |
| 2024-02-19 | 17.780 | 17.990 | 17.010 | 17.200 | 17.131 | 1,842,099 |
| 2024-02-08 | 16.040 | 17.970 | 14.630 | 17.780 | 17.708 | 3,099,767 |
| 2024-02-07 | 16.900 | 16.900 | 15.340 | 16.100 | 16.035 | 1,718,360 |
| 2024-02-06 | 16.580 | 17.600 | 15.170 | 16.700 | 16.633 | 1,510,629 |
| 2024-02-05 | 18.180 | 18.180 | 15.730 | 16.700 | 16.633 | 1,967,596 |
| 2024-02-02 | 18.180 | 18.480 | 17.000 | 18.180 | 18.107 | 2,091,331 |
| 2024-02-01 | 18.900 | 18.900 | 17.660 | 18.250 | 18.176 | 1,400,923 |
| 2024-01-31 | 19.140 | 19.170 | 18.110 | 18.970 | 18.893 | 1,451,728 |
| 2024-01-30 | 19.690 | 19.690 | 18.900 | 19.350 | 19.272 | 1,053,273 |
| 2024-01-29 | 20.450 | 20.480 | 19.410 | 19.640 | 19.561 | 1,313,311 |
| 2024-01-26 | 20.980 | 20.980 | 19.970 | 20.250 | 20.168 | 897,405 |
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.