Road Environment Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26.650	26.800	25.970	26.290	26.093	1,630,649
2023-07-31	26.810	27.200	25.780	26.600	26.400	2,405,117
2023-07-28	27.430	27.740	27.270	27.390	27.184	798,398
2023-07-27	27.750	28.150	27.490	27.620	27.413	896,903
2023-07-26	27.900	28.190	27.590	27.650	27.442	694,704
2023-07-25	28.810	29.000	27.870	28.000	27.790	1,745,044
2023-07-24	28.100	29.210	27.830	29.210	28.991	986,315
2023-07-21	28.230	28.490	27.820	28.200	27.988	890,777
2023-07-20	28.040	28.800	27.890	28.290	28.078	1,131,178
2023-07-19	27.550	28.100	27.550	27.840	27.631	874,180
2023-07-18	27.640	28.010	26.880	27.540	27.333	1,203,521
2023-07-17	26.810	27.800	26.300	27.800	27.591	1,287,297
2023-07-14	27.190	27.460	26.700	26.910	26.708	753,923
2023-07-13	26.280	27.500	26.000	27.350	27.145	1,583,343
2023-07-12	26.600	26.790	26.060	26.100	25.904	734,927
2023-07-11	26.380	26.680	25.810	26.440	26.241	897,407
2023-07-10	26.560	26.700	26.200	26.300	26.102	747,699
2023-07-07	27.280	27.310	26.540	26.620	26.420	693,674
2023-07-06	27.180	27.510	26.040	26.980	26.777	1,488,834
2023-07-05	27.400	27.410	26.850	27.210	27.006	1,005,158
2023-07-04	26.880	27.430	26.030	27.090	26.887	2,610,174
2023-07-03	28.550	28.550	26.010	26.970	26.767	3,721,764
2023-06-30	28.490	28.670	27.990	28.670	28.455	1,217,951
2023-06-29	29.060	29.450	28.240	28.600	28.385	881,852
2023-06-28	28.850	29.150	28.140	29.060	28.842	966,326
2023-06-27	28.380	28.930	28.020	28.890	28.673	855,246
2023-06-26	29.690	29.800	28.120	28.300	28.087	1,093,339
2023-06-21	29.280	30.000	29.260	29.410	29.189	1,488,294
2023-06-20	29.500	29.850	29.170	29.270	29.050	1,645,258
2023-06-19	29.970	30.090	29.200	29.730	29.507	1,382,513
2023-06-16	30.500	30.980	29.770	29.970	29.745	1,650,000
2023-06-15	30.290	30.480	29.750	30.280	30.053	657,244
2023-06-14	30.510	30.510	29.610	30.180	29.953	1,202,794
2023-06-13	30.250	30.880	29.920	30.100	29.874	1,360,373
2023-06-12	30.640	30.830	30.120	30.640	30.410	1,090,363
2023-06-09	31.290	31.380	30.510	30.650	30.420	1,295,247
2023-06-08	31.320	31.720	30.740	31.360	31.124	1,476,760
2023-06-07	31.950	32.210	31.170	31.770	31.531	1,065,590
2023-06-06	32.040	32.280	31.510	31.580	31.343	963,885
2023-06-05	32.590	33.150	31.900	32.010	31.770	1,458,754
2023-06-02	33.110	33.460	32.680	32.870	32.623	1,141,288
2023-06-01	34.020	34.030	33.050	33.110	32.861	2,317,581
2023-05-31	35.010	35.480	34.000	34.170	33.913	1,404,288
2023-05-30	33.820	35.250	33.800	35.100	34.836	1,562,958
2023-05-29	34.050	34.340	33.270	34.070	33.814	1,238,605
2023-05-26	34.540	34.780	33.900	33.990	33.735	962,959
2023-05-25	34.340	35.000	33.770	34.540	34.281	896,657
2023-05-24	34.830	35.240	33.560	34.600	34.340	1,120,185
2023-05-23	34.860	35.990	34.500	34.830	34.568	1,130,763
2023-05-22	33.670	35.330	32.410	35.200	34.936	2,489,105
2023-05-19	35.090	35.090	33.210	33.830	33.576	2,149,417
2023-05-18	35.430	37.410	34.600	34.960	34.697	2,067,453
2023-05-17	34.400	35.350	34.100	35.030	34.767	1,409,124
2023-05-16	34.300	35.350	34.070	34.400	34.142	1,209,699
2023-05-15	32.910	34.660	32.630	34.490	34.231	1,732,504
2023-05-12	33.510	33.970	32.630	32.840	32.593	1,290,605
2023-05-11	33.090	33.800	32.390	33.630	33.377	1,321,600
2023-05-10	32.050	33.080	31.500	32.600	32.355	1,180,311
2023-05-09	33.730	34.490	32.200	32.460	32.216	1,659,712
2023-05-08	33.280	34.410	33.120	33.800	33.546	1,351,125

← NewerPage 14 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.