Road Environment Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	19.510	20.590	19.410	20.430	20.348	1,559,742
2024-01-24	19.800	20.250	18.900	19.500	19.421	1,084,658
2024-01-23	20.300	20.300	19.730	19.970	19.889	1,396,607
2024-01-22	21.840	21.840	19.480	20.530	20.447	2,035,831
2024-01-19	21.790	21.950	21.560	21.850	21.762	593,750
2024-01-18	22.010	22.010	21.200	21.770	21.682	997,348
2024-01-17	22.300	22.580	22.020	22.020	21.931	782,180
2024-01-16	22.500	22.600	21.830	22.250	22.160	1,097,645
2024-01-15	22.660	22.660	22.660	22.660	22.569	0
2024-01-12	22.790	23.360	22.660	22.660	22.569	695,002
2024-01-11	22.780	22.840	22.430	22.700	22.608	721,250
2024-01-10	22.920	23.180	22.220	22.830	22.738	893,645
2024-01-09	23.020	23.100	22.570	22.930	22.838	1,025,158
2024-01-08	23.610	23.610	22.600	23.300	23.206	808,540
2024-01-05	23.870	23.870	23.080	23.550	23.455	711,674
2024-01-04	23.750	23.920	23.550	23.600	23.505	576,970
2024-01-03	24.030	24.080	23.570	23.680	23.584	953,184
2024-01-02	24.200	24.350	23.740	23.830	23.734	714,962
2023-12-29	23.710	24.050	23.490	24.020	23.923	689,274
2023-12-28	23.290	23.700	23.100	23.660	23.565	1,352,762
2023-12-27	23.400	23.670	23.000	23.160	23.067	2,261,913
2023-12-26	23.910	23.910	23.270	23.680	23.584	1,070,304
2023-12-25	23.990	24.160	23.680	23.770	23.674	731,596
2023-12-22	24.410	24.550	23.670	24.160	24.063	1,379,422
2023-12-21	24.540	24.770	24.170	24.480	24.381	900,391
2023-12-20	24.840	25.160	24.500	24.590	24.491	594,897
2023-12-19	25.290	25.290	24.390	25.200	25.098	742,474
2023-12-18	25.630	25.630	24.920	25.010	24.909	395,840
2023-12-15	25.510	25.800	25.050	25.620	25.517	345,968
2023-12-14	25.700	25.870	25.500	25.510	25.407	517,333
2023-12-13	25.680	25.860	25.360	25.600	25.497	509,637
2023-12-12	26.170	26.300	25.100	25.730	25.626	1,079,105
2023-12-11	25.990	26.500	25.660	26.170	26.064	1,121,735
2023-12-08	26.650	26.870	25.910	25.990	25.885	1,164,712
2023-12-07	27.090	27.200	26.330	26.600	26.493	1,051,875
2023-12-06	27.000	27.190	26.580	26.870	26.762	1,512,441
2023-12-05	27.500	27.510	26.700	27.220	27.110	1,722,944
2023-12-04	28.120	28.290	27.290	27.800	27.688	1,686,645
2023-12-01	28.090	28.520	27.830	28.520	28.405	1,307,358
2023-11-30	28.240	28.420	27.770	28.090	27.977	746,415
2023-11-29	28.800	28.840	28.180	28.500	28.385	1,829,392
2023-11-28	29.050	29.150	28.270	29.150	29.032	1,902,090
2023-11-27	29.250	29.380	28.400	29.380	29.261	1,386,550
2023-11-24	30.000	30.040	28.890	29.260	29.142	825,224
2023-11-23	28.870	30.110	28.210	29.880	29.759	1,599,298
2023-11-22	28.320	29.070	28.310	29.000	28.883	1,235,504
2023-11-21	28.510	28.850	28.210	28.270	28.156	790,338
2023-11-20	28.580	28.580	28.250	28.340	28.226	575,480
2023-11-17	28.150	28.750	28.090	28.600	28.485	529,194
2023-11-16	28.200	28.680	28.000	28.230	28.116	955,921
2023-11-15	28.200	28.680	28.030	28.200	28.086	1,082,635
2023-11-14	28.600	28.600	27.780	27.990	27.877	890,659
2023-11-13	28.830	29.040	27.670	28.420	28.305	1,126,227
2023-11-10	28.830	29.100	28.330	28.820	28.704	756,290
2023-11-09	28.570	29.090	28.250	28.830	28.714	1,091,212
2023-11-08	27.170	28.700	27.140	28.570	28.455	1,819,916
2023-11-07	27.530	27.960	26.880	27.090	26.981	947,016
2023-11-06	26.900	27.990	26.880	27.760	27.648	1,252,428
2023-11-03	27.020	27.300	26.820	26.850	26.742	714,915
2023-11-02	26.950	27.260	26.860	27.020	26.911	397,728

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.