Road Environment Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	29.350	30.600	29.310	30.340	30.112	1,765,299
2022-11-03	29.440	30.200	29.000	29.680	29.457	1,583,027
2022-11-02	28.690	29.800	28.220	29.270	29.050	2,813,848
2022-11-01	27.000	28.800	26.830	28.700	28.484	3,299,575
2022-10-31	27.600	27.790	26.800	26.830	26.629	2,135,137
2022-10-28	27.360	28.490	27.300	27.600	27.393	2,187,447
2022-10-27	28.300	29.140	27.510	27.530	27.323	2,568,523
2022-10-26	27.300	28.500	26.870	28.240	28.028	2,025,519
2022-10-25	26.600	27.680	25.800	27.370	27.164	1,607,918
2022-10-24	26.000	27.250	25.650	26.750	26.549	2,470,440
2022-10-21	25.630	26.470	24.960	26.000	25.805	1,254,421
2022-10-20	25.780	26.150	25.230	25.300	25.110	627,406
2022-10-19	25.750	26.200	25.170	25.950	25.755	1,114,797
2022-10-18	24.990	26.140	24.810	25.880	25.686	1,596,850
2022-10-17	24.520	24.950	24.060	24.800	24.614	883,146
2022-10-14	23.480	25.060	23.140	24.560	24.376	1,799,003
2022-10-13	22.350	23.330	22.350	23.230	23.056	911,096
2022-10-12	23.280	23.280	22.140	22.740	22.569	945,896
2022-10-11	22.990	22.990	22.350	22.600	22.430	535,881
2022-10-10	23.100	23.420	22.530	22.650	22.480	716,126
2022-09-30	23.760	23.910	23.200	23.350	23.175	855,721
2022-09-29	24.190	24.580	23.670	23.940	23.760	670,498
2022-09-28	24.450	24.680	23.800	23.980	23.800	671,988
2022-09-27	24.640	24.720	24.020	24.270	24.088	636,161
2022-09-26	24.910	25.100	23.880	24.420	24.237	747,482
2022-09-23	25.290	25.860	24.390	24.690	24.505	919,705
2022-09-22	24.970	25.730	24.760	25.300	25.110	1,116,559
2022-09-21	25.850	25.850	24.660	24.980	24.792	985,266
2022-09-20	23.500	26.610	23.440	25.460	25.269	2,365,738
2022-09-19	23.550	23.770	21.360	23.000	22.827	622,420
2022-09-16	23.870	24.270	23.500	23.610	23.433	542,350
2022-09-15	24.430	24.610	23.510	23.700	23.522	1,641,766
2022-09-14	24.980	25.300	24.320	24.700	24.515	981,401
2022-09-13	24.890	24.940	24.310	24.920	24.733	573,798
2022-09-09	24.800	25.210	24.110	24.730	24.544	1,178,165
2022-09-08	24.900	24.990	24.000	24.460	24.276	751,148
2022-09-07	24.450	25.460	24.370	24.760	24.574	645,885
2022-09-06	24.730	24.970	24.130	24.500	24.316	799,987
2022-09-05	24.880	25.000	24.300	24.470	24.286	602,634
2022-09-02	24.200	25.000	24.030	24.600	24.415	666,148
2022-09-01	24.520	24.790	24.000	24.000	23.820	1,022,062
2022-08-31	26.150	26.150	24.200	24.450	24.266	2,747,351
2022-08-30	26.450	26.600	25.820	26.110	25.914	847,133
2022-08-29	25.990	26.630	25.560	26.450	26.251	952,968
2022-08-26	26.510	26.720	25.910	26.080	25.884	945,431
2022-08-25	26.260	26.990	26.020	26.250	26.053	1,738,974
2022-08-24	27.630	27.940	25.890	26.350	26.152	2,174,923
2022-08-23	26.140	28.590	25.850	27.640	27.432	3,851,259
2022-08-22	25.000	26.650	24.720	26.080	25.884	3,282,864
2022-08-19	24.410	24.780	24.000	24.540	24.356	1,054,151
2022-08-18	24.210	24.660	24.020	24.470	24.286	647,604
2022-08-17	23.950	24.880	23.930	24.330	24.147	1,360,752
2022-08-16	24.000	24.180	23.690	23.810	23.631	612,974
2022-08-15	23.380	24.070	22.710	23.750	23.572	1,247,092
2022-08-12	24.000	24.290	23.130	23.300	23.125	1,558,426
2022-08-11	24.490	24.790	24.000	24.300	24.118	1,112,495
2022-08-10	22.660	24.830	22.660	24.310	24.127	2,676,131
2022-08-09	21.880	23.260	21.390	22.760	22.589	2,101,070
2022-08-08	21.170	21.570	20.720	21.550	21.388	1,007,492
2022-08-05	20.870	21.600	20.870	21.090	20.932	866,015

← NewerPage 17 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.