Road Environment Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	21.280	21.280	20.600	21.100	20.942	381,685
2022-08-03	21.110	21.770	20.900	20.950	20.793	946,086
2022-08-02	21.310	21.600	20.500	21.000	20.842	1,213,755
2022-08-01	21.020	21.550	21.010	21.420	21.259	1,210,238
2022-07-29	21.400	21.400	20.720	21.080	20.922	1,053,541
2022-07-28	21.820	21.820	21.060	21.200	21.041	1,027,895
2022-07-27	20.610	21.800	20.610	21.660	21.497	840,828
2022-07-26	20.900	21.220	20.450	21.030	20.872	831,308
2022-07-25	21.600	22.000	20.850	21.100	20.942	680,335
2022-07-22	21.200	21.790	20.940	21.470	21.309	1,229,464
2022-07-21	21.500	22.000	20.770	21.680	21.517	1,355,002
2022-07-20	20.590	21.460	20.300	21.100	20.942	839,458
2022-07-19	21.320	21.430	20.650	20.800	20.644	1,390,807
2022-07-18	20.610	21.560	20.520	21.060	20.902	1,205,001
2022-07-15	21.110	21.320	20.610	20.700	20.545	530,867
2022-07-14	20.000	21.490	20.000	21.110	20.951	1,044,292
2022-07-13	20.270	20.820	20.190	20.680	20.525	767,225
2022-07-12	21.740	21.740	20.280	20.330	20.177	1,355,930
2022-07-11	21.350	21.640	21.000	21.310	21.150	923,747
2022-07-08	21.400	21.890	21.280	21.460	21.299	639,075
2022-07-07	21.680	22.080	21.180	21.500	21.339	776,558
2022-07-06	21.740	22.270	21.570	21.680	21.517	806,372
2022-07-05	22.770	23.000	21.200	21.880	21.716	1,301,591
2022-07-04	21.750	22.850	21.220	22.450	22.281	1,031,019
2022-07-01	21.630	22.000	21.240	21.440	21.279	696,038
2022-06-30	21.270	21.800	20.650	21.330	21.170	1,024,933
2022-06-29	21.100	21.380	20.680	20.850	20.693	1,194,938
2022-06-28	21.280	21.500	20.950	21.330	21.170	896,962
2022-06-27	21.520	21.760	20.800	21.400	21.239	901,637
2022-06-24	20.760	21.810	20.760	21.150	20.991	1,350,419
2022-06-23	21.700	22.050	20.500	21.300	21.140	2,301,202
2022-06-22	21.460	22.360	20.880	21.670	21.507	1,741,130
2022-06-21	21.840	22.000	21.090	21.460	21.001	1,158,941
2022-06-20	20.500	22.450	20.500	21.840	21.373	2,576,093
2022-06-17	20.120	20.690	19.810	20.290	19.856	1,144,188
2022-06-16	19.490	20.460	18.850	20.270	19.837	1,216,951
2022-06-15	19.490	20.190	19.030	19.200	18.789	972,730
2022-06-14	19.710	19.710	18.810	19.490	19.073	978,012
2022-06-13	19.430	20.170	19.300	19.680	19.259	840,651
2022-06-10	19.190	19.700	18.850	19.430	19.015	592,832
2022-06-09	20.150	20.150	19.160	19.190	18.780	921,903
2022-06-08	20.320	20.320	19.310	19.850	19.426	1,513,906
2022-06-07	21.180	21.370	20.160	20.320	19.885	1,072,676
2022-06-06	20.420	21.400	20.220	21.040	20.590	1,686,605
2022-06-02	20.400	20.700	19.700	20.440	20.003	1,221,451
2022-06-01	19.400	21.000	19.390	20.330	19.895	1,946,064
2022-05-31	19.170	19.850	18.530	19.400	18.985	1,415,979
2022-05-30	18.570	19.280	18.500	18.980	18.574	823,615
2022-05-27	18.420	19.280	18.400	18.540	18.144	754,741
2022-05-26	18.950	18.950	18.150	18.450	18.055	780,780
2022-05-25	18.870	19.010	18.100	18.610	18.212	1,263,708
2022-05-24	20.360	20.360	18.670	18.680	18.281	1,911,601
2022-05-23	19.110	20.480	19.110	19.950	19.523	1,402,283
2022-05-20	19.560	19.600	19.170	19.350	18.936	794,263
2022-05-19	18.880	19.530	18.560	19.360	18.946	2,157,604
2022-05-18	18.690	19.690	18.500	19.020	18.613	2,162,276
2022-05-17	17.150	18.650	17.050	18.370	17.977	2,506,315
2022-05-16	17.880	18.000	17.020	17.120	16.754	1,521,313
2022-05-13	17.620	17.950	17.090	17.300	16.930	1,350,089
2022-05-12	16.800	17.530	16.680	17.270	16.901	1,675,554

← NewerPage 18 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.