Road Environment Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	37.500	37.790	34.480	34.890	34.628	5,104,068
2023-02-03	35.630	39.000	35.630	38.250	37.963	8,025,098
2023-02-02	32.780	33.990	32.600	33.050	32.802	1,471,306
2023-02-01	32.350	32.800	31.920	32.550	32.306	1,257,344
2023-01-31	32.940	33.980	32.160	32.340	32.097	1,195,778
2023-01-30	31.500	33.330	31.500	33.220	32.971	1,481,623
2023-01-20	32.010	33.030	31.910	31.950	31.710	1,262,231
2023-01-19	32.530	33.160	32.000	32.280	32.038	892,555
2023-01-18	31.470	33.480	31.320	32.710	32.464	1,107,747
2023-01-17	31.330	32.090	30.950	31.470	31.234	1,230,363
2023-01-16	32.230	32.230	31.220	31.300	31.065	1,323,185
2023-01-13	31.540	32.490	30.900	31.910	31.670	2,024,686
2023-01-12	31.830	32.270	31.400	31.690	31.452	1,452,142
2023-01-11	32.600	33.460	31.900	31.990	31.750	1,682,135
2023-01-10	32.330	33.300	31.980	32.470	32.226	2,177,156
2023-01-09	34.410	34.410	32.180	32.660	32.415	3,574,219
2023-01-06	34.560	35.900	34.140	34.410	34.152	2,727,859
2023-01-05	32.730	35.060	32.480	34.460	34.201	3,710,908
2023-01-04	31.550	33.000	31.210	33.000	32.752	2,279,891
2023-01-03	30.300	31.550	29.650	31.200	30.966	1,777,783
2022-12-30	30.070	30.390	29.730	29.950	29.725	904,873
2022-12-29	30.110	30.460	29.730	30.040	29.814	1,147,426
2022-12-28	30.490	31.290	30.000	30.300	30.072	1,050,995
2022-12-27	30.580	30.580	29.970	30.490	30.261	745,291
2022-12-26	29.700	30.540	29.510	30.500	30.271	726,904
2022-12-23	30.500	30.800	29.300	29.700	29.477	1,355,301
2022-12-22	30.480	31.150	30.320	30.660	30.430	1,139,597
2022-12-21	29.930	31.200	29.850	30.470	30.241	1,385,492
2022-12-20	29.530	30.700	29.040	30.140	29.914	1,571,009
2022-12-19	30.120	30.580	29.350	29.530	29.308	1,077,617
2022-12-16	29.960	30.300	28.900	30.130	29.904	1,598,627
2022-12-15	30.090	30.180	29.620	29.970	29.745	468,173
2022-12-14	29.320	30.490	29.320	29.890	29.666	815,878
2022-12-13	30.290	30.310	29.660	29.940	29.715	643,209
2022-12-12	30.340	30.860	30.050	30.110	29.884	731,170
2022-12-09	30.680	31.190	30.040	30.650	30.420	1,188,894
2022-12-08	31.170	32.180	30.340	30.500	30.271	1,592,531
2022-12-07	30.520	32.140	30.320	31.270	31.035	1,699,232
2022-12-06	30.740	30.850	30.230	30.400	30.172	700,946
2022-12-05	30.910	31.290	30.220	30.790	30.559	1,443,709
2022-12-02	28.310	31.000	28.300	30.740	30.509	4,467,564
2022-12-01	28.240	28.420	27.390	28.320	28.107	1,469,230
2022-11-30	27.930	28.410	27.620	27.850	27.641	599,538
2022-11-29	27.910	28.780	27.910	28.200	27.988	904,106
2022-11-28	27.700	28.470	27.510	28.130	27.919	595,922
2022-11-25	27.860	28.700	27.710	28.350	28.137	952,535
2022-11-24	28.170	28.620	27.580	27.870	27.661	588,316
2022-11-23	27.550	28.440	27.100	27.920	27.710	882,010
2022-11-22	28.400	28.400	27.580	27.780	27.571	796,738
2022-11-21	28.230	28.950	27.850	28.310	28.097	1,057,088
2022-11-18	28.950	29.040	28.410	28.710	28.494	685,237
2022-11-17	29.190	29.190	28.490	28.910	28.693	857,579
2022-11-16	29.520	29.590	28.620	29.080	28.862	737,791
2022-11-15	28.680	30.100	28.500	29.300	29.080	1,978,275
2022-11-14	28.620	28.970	28.310	28.610	28.395	687,757
2022-11-11	29.890	29.890	28.380	28.420	28.207	1,650,865
2022-11-10	29.150	29.600	28.610	28.700	28.484	1,097,148
2022-11-09	30.000	30.000	28.900	29.070	28.852	1,207,596
2022-11-08	29.540	29.820	29.060	29.610	29.388	602,889
2022-11-07	29.860	30.350	29.520	29.630	29.407	1,504,505

← NewerPage 16 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.