Road Environment Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.660	17.470	16.470	16.730	16.372	1,526,317
2022-05-10	15.240	16.700	15.060	16.430	16.079	1,642,856
2022-05-09	15.160	15.660	15.100	15.330	15.002	789,540
2022-05-06	15.320	15.530	15.050	15.250	14.924	866,817
2022-05-05	15.300	15.830	15.010	15.550	15.217	1,094,189
2022-04-29	15.280	15.590	15.010	15.300	14.973	1,172,014
2022-04-28	15.330	15.800	14.640	15.310	14.983	1,068,523
2022-04-27	14.620	15.450	14.200	15.330	15.002	1,489,070
2022-04-26	16.000	16.210	14.590	14.780	14.464	1,850,144
2022-04-25	17.620	17.620	15.950	15.950	15.609	1,974,681
2022-04-22	18.280	18.500	17.180	17.820	17.439	4,490,958
2022-04-21	19.680	19.850	18.900	19.050	18.643	1,173,789
2022-04-20	19.800	20.270	19.220	19.530	19.112	1,557,955
2022-04-19	19.510	20.150	19.320	19.550	19.132	1,048,445
2022-04-18	18.310	20.000	17.840	19.630	19.210	2,359,597
2022-04-15	18.790	18.980	18.210	18.400	18.007	1,690,171
2022-04-14	19.180	19.700	18.960	19.170	18.760	959,646
2022-04-13	20.150	20.150	19.110	19.150	18.741	1,437,982
2022-04-12	19.290	20.180	19.000	20.020	19.592	1,679,130
2022-04-11	20.700	20.710	19.180	19.360	18.946	2,185,369
2022-04-08	19.820	21.190	19.820	20.600	20.159	1,702,642
2022-04-07	21.980	22.000	20.300	20.550	20.111	1,824,758
2022-04-06	22.000	22.280	21.700	21.800	21.334	1,462,113
2022-04-01	22.000	22.500	21.610	22.000	21.530	973,569
2022-03-31	22.180	22.180	21.600	22.000	21.530	916,512
2022-03-30	22.200	22.200	21.600	22.130	21.657	515,069
2022-03-29	21.880	22.170	21.580	22.050	21.578	789,249
2022-03-28	22.540	22.540	21.690	21.890	21.422	1,109,890
2022-03-25	23.080	23.210	22.160	22.430	21.950	1,301,567
2022-03-24	23.100	23.680	22.700	23.070	22.577	966,289
2022-03-23	23.160	23.600	22.840	23.070	22.577	586,814
2022-03-22	23.200	23.300	22.760	23.160	22.665	841,653
2022-03-21	22.540	23.460	22.210	23.050	22.557	875,723
2022-03-18	22.450	22.660	22.100	22.540	22.058	739,060
2022-03-17	22.300	22.990	22.080	22.460	21.980	1,554,080
2022-03-16	22.110	22.410	21.270	22.030	21.559	1,345,609
2022-03-15	22.740	23.100	21.420	21.750	21.285	1,545,095
2022-03-14	23.190	23.290	22.330	22.750	22.264	1,389,745
2022-03-11	23.470	23.470	22.500	23.320	22.821	1,621,667
2022-03-10	24.260	24.940	23.200	23.520	23.017	1,973,291
2022-03-09	24.000	24.300	22.650	23.520	23.017	1,720,540
2022-03-08	24.540	24.550	23.250	23.670	23.164	2,057,498
2022-03-07	24.180	24.650	23.110	24.060	23.545	1,734,266
2022-03-04	24.030	24.740	23.820	24.390	23.868	1,315,006
2022-03-03	24.460	24.830	23.950	24.110	23.594	2,154,228
2022-03-02	23.280	24.490	23.100	24.030	23.516	2,008,527
2022-03-01	23.980	24.480	23.140	23.200	22.704	1,549,515
2022-02-28	23.430	23.990	22.750	23.610	23.105	1,793,926
2022-02-25	22.880	24.250	22.880	23.430	22.929	1,950,520
2022-02-24	23.220	23.630	22.080	22.480	21.999	1,837,430
2022-02-23	23.100	23.790	22.900	23.260	22.763	1,211,299
2022-02-22	23.740	23.980	22.850	23.100	22.606	1,183,967
2022-02-21	24.450	24.450	23.530	23.600	23.095	1,533,103
2022-02-18	24.490	24.490	23.660	24.400	23.878	1,585,836
2022-02-17	24.900	25.540	24.010	24.240	23.722	2,249,755
2022-02-16	25.160	25.500	24.300	24.900	24.368	2,214,133
2022-02-15	25.240	25.440	24.830	25.330	24.788	945,514
2022-02-14	26.660	26.660	25.080	25.270	24.730	1,115,358
2022-02-11	26.150	26.310	25.110	25.400	24.857	1,494,664
2022-02-10	26.200	27.470	25.800	26.230	25.669	1,923,826

← NewerPage 19 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.