Road Environment Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	34.330	34.330	32.660	33.330	33.080	1,566,098
2023-05-04	32.700	34.600	32.360	34.500	34.241	1,686,134
2023-04-28	33.000	33.800	32.320	33.600	33.348	1,394,257
2023-04-27	33.550	33.990	32.030	32.720	32.474	2,032,333
2023-04-26	33.000	34.410	32.510	33.550	33.298	1,669,451
2023-04-25	32.850	34.380	32.130	32.980	32.732	1,902,935
2023-04-24	30.780	33.860	30.500	32.850	32.603	3,228,816
2023-04-21	30.970	31.370	30.080	30.700	30.469	937,962
2023-04-20	31.070	31.210	30.100	30.660	30.430	1,075,479
2023-04-19	31.310	31.990	30.760	30.850	30.618	1,556,924
2023-04-18	32.000	32.000	31.180	31.790	31.551	988,466
2023-04-17	30.370	32.270	30.180	31.800	31.561	1,984,422
2023-04-14	29.920	30.290	29.580	30.040	29.814	848,184
2023-04-13	30.150	30.450	29.820	29.930	29.705	618,998
2023-04-12	29.500	30.490	29.210	30.390	30.162	966,333
2023-04-11	29.550	30.030	29.310	29.500	29.278	598,212
2023-04-10	29.440	30.440	29.440	29.930	29.705	738,543
2023-04-07	29.350	30.230	29.160	29.930	29.705	858,269
2023-04-06	30.100	30.300	29.090	29.560	29.338	1,075,390
2023-04-04	30.330	30.490	29.800	30.100	29.874	1,443,157
2023-04-03	31.350	31.370	29.770	30.050	29.824	3,033,337
2023-03-31	31.380	31.970	30.800	31.500	31.263	1,743,634
2023-03-30	30.470	32.010	30.020	31.750	31.512	2,114,196
2023-03-29	30.830	31.010	30.010	30.480	30.251	1,269,147
2023-03-28	30.410	30.940	29.880	30.850	30.618	2,082,607
2023-03-27	30.730	31.380	30.060	30.500	30.271	1,837,609
2023-03-24	30.750	32.210	30.600	31.050	30.817	1,650,093
2023-03-23	31.840	31.970	30.500	31.020	30.787	2,833,154
2023-03-22	33.280	33.640	31.710	31.890	31.650	2,739,400
2023-03-21	33.000	33.580	32.500	33.150	32.901	2,968,855
2023-03-20	35.510	35.510	32.300	33.330	33.080	3,581,561
2023-03-17	35.290	35.680	33.100	35.680	35.412	3,485,828
2023-03-16	36.170	36.280	35.090	35.210	34.946	478,105
2023-03-15	35.990	36.600	35.520	36.130	35.859	554,330
2023-03-14	36.490	36.500	35.240	35.780	35.511	773,828
2023-03-13	35.720	36.560	35.190	36.120	35.849	1,140,553
2023-03-10	36.010	36.900	35.570	35.720	35.452	1,005,477
2023-03-09	36.250	36.670	35.950	36.300	36.027	890,784
2023-03-08	36.010	36.490	35.510	35.950	35.680	699,180
2023-03-07	36.490	36.710	35.820	36.280	36.008	897,194
2023-03-06	37.170	37.200	36.400	36.700	36.424	744,870
2023-03-03	37.080	37.960	36.690	37.260	36.980	873,059
2023-03-02	37.830	37.830	36.800	37.080	36.802	1,454,011
2023-03-01	37.790	39.380	37.580	37.830	37.546	1,435,066
2023-02-28	37.390	37.990	36.900	37.600	37.318	616,062
2023-02-27	37.400	37.570	36.500	37.100	36.821	1,149,683
2023-02-24	37.870	38.000	37.290	37.860	37.576	640,457
2023-02-23	38.280	38.570	37.350	37.820	37.536	1,120,924
2023-02-22	38.770	38.860	38.070	38.280	37.992	719,657
2023-02-21	38.150	39.470	37.590	38.740	38.449	1,186,995
2023-02-20	38.400	38.990	37.700	37.850	37.566	957,565
2023-02-17	38.530	39.700	37.910	38.400	38.112	1,149,536
2023-02-16	40.070	40.500	38.150	38.570	38.280	1,548,031
2023-02-15	39.440	40.860	39.210	40.140	39.839	1,324,576
2023-02-14	39.580	40.320	39.010	39.700	39.402	1,112,190
2023-02-13	38.060	40.150	37.580	39.770	39.471	2,454,815
2023-02-10	36.210	38.770	36.020	38.000	37.715	2,506,951
2023-02-09	35.490	36.900	35.000	36.470	36.196	2,361,309
2023-02-08	34.810	35.380	34.350	34.990	34.727	1,402,541
2023-02-07	34.780	35.880	34.650	35.100	34.836	1,790,277

← NewerPage 15 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.