Road Environment Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	25.380	26.200	25.200	26.000	25.444	1,719,081
2022-02-08	25.800	25.810	24.980	25.090	24.553	1,738,752
2022-02-07	26.800	26.900	25.330	26.000	25.444	2,940,542
2022-01-28	24.080	26.780	23.510	25.780	25.229	3,411,471
2022-01-27	24.290	24.990	23.450	24.100	23.585	3,228,738
2022-01-26	23.000	24.000	22.590	24.000	23.487	2,101,677
2022-01-25	24.100	24.290	22.850	23.000	22.508	1,568,006
2022-01-24	24.670	24.860	23.200	24.050	23.536	1,528,185
2022-01-21	24.150	24.650	23.680	24.200	23.683	1,772,991
2022-01-20	25.180	25.450	23.800	24.300	23.780	2,875,351
2022-01-19	24.850	26.140	24.520	25.030	24.495	5,431,408
2022-01-18	24.730	25.620	23.800	24.090	23.575	5,088,160
2022-01-17	21.850	24.930	21.850	24.000	23.487	5,889,452
2022-01-14	21.200	22.100	21.080	21.560	21.099	2,946,022
2022-01-13	21.700	22.100	21.310	21.420	20.962	2,183,496
2022-01-12	21.100	22.200	20.630	21.720	21.256	3,393,451
2022-01-11	19.850	21.780	19.850	20.620	20.179	3,907,957
2022-01-10	19.810	20.270	19.670	19.700	19.279	1,074,739
2022-01-07	20.830	21.200	19.690	19.700	19.279	2,337,270
2022-01-06	20.100	20.750	19.790	20.430	19.993	1,995,640
2022-01-05	19.830	20.090	19.480	19.690	19.269	846,002
2022-01-04	19.550	19.970	19.340	19.790	19.367	1,018,832
2021-12-31	19.380	19.640	19.160	19.550	19.132	929,629
2021-12-30	18.930	19.480	18.780	19.380	18.966	1,597,899
2021-12-29	18.570	19.050	18.220	18.920	18.515	1,110,609
2021-12-28	18.290	18.500	18.200	18.400	18.007	402,229
2021-12-27	18.120	18.440	18.120	18.190	17.801	449,584
2021-12-24	18.690	18.850	18.080	18.120	17.733	1,145,794
2021-12-23	18.860	18.860	18.330	18.590	18.192	598,656
2021-12-22	18.560	18.940	18.360	18.820	18.418	1,209,745
2021-12-21	18.310	18.530	18.150	18.520	18.124	795,083
2021-12-20	18.560	18.590	18.200	18.310	17.918	1,147,503
2021-12-17	18.720	18.720	18.460	18.580	18.183	541,003
2021-12-16	18.300	18.810	18.220	18.690	18.290	1,181,535
2021-12-15	17.900	18.470	17.900	18.400	18.007	1,387,850
2021-12-14	17.880	18.070	17.730	17.890	17.507	484,687
2021-12-13	17.890	17.890	17.770	17.800	17.419	369,035
2021-12-10	17.650	17.900	17.650	17.820	17.439	282,597
2021-12-09	17.720	17.840	17.540	17.800	17.419	340,070
2021-12-08	17.700	17.750	17.560	17.680	17.302	435,793
2021-12-07	17.760	17.810	17.450	17.650	17.273	454,361
2021-12-06	18.380	18.380	17.650	17.770	17.390	946,079
2021-12-03	18.450	18.480	18.280	18.380	17.987	460,432
2021-12-02	18.650	18.650	18.370	18.400	18.007	675,084
2021-12-01	18.610	18.770	18.380	18.680	18.281	575,485
2021-11-30	18.590	18.710	18.300	18.510	18.114	589,454
2021-11-29	18.550	18.600	18.000	18.280	17.889	969,920
2021-11-26	18.570	19.230	18.570	18.650	18.251	773,328
2021-11-25	18.600	18.780	18.400	18.400	18.007	481,933
2021-11-24	18.670	18.700	18.380	18.550	18.153	459,975
2021-11-23	18.660	18.660	18.340	18.470	18.075	274,611
2021-11-22	18.510	18.630	18.400	18.520	18.124	290,492
2021-11-19	18.520	18.520	18.180	18.450	18.055	548,427
2021-11-18	18.310	18.480	18.220	18.300	17.909	416,898
2021-11-17	18.220	18.400	18.080	18.320	17.928	522,658
2021-11-16	18.600	18.860	18.200	18.220	17.830	879,670
2021-11-15	18.140	18.800	18.000	18.600	18.202	1,144,161
2021-11-12	18.110	18.240	17.780	18.140	17.752	960,776
2021-11-11	17.730	18.490	17.730	18.140	17.752	1,352,210
2021-11-10	17.510	17.890	17.500	17.710	17.331	526,248

← NewerPage 20 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.