Road Environment Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 20.020 | 20.800 | 19.890 | 20.420 | 20.420 | 3,533,549 |
| 2025-07-24 | 19.280 | 20.340 | 19.270 | 19.990 | 19.990 | 4,543,473 |
| 2025-07-23 | 19.050 | 20.120 | 19.050 | 19.460 | 19.460 | 4,651,582 |
| 2025-07-22 | 20.070 | 20.180 | 18.700 | 19.040 | 19.040 | 6,907,703 |
| 2025-07-21 | 19.360 | 20.440 | 19.360 | 20.070 | 20.070 | 5,116,974 |
| 2025-07-18 | 19.350 | 19.610 | 18.920 | 19.600 | 19.600 | 2,855,707 |
| 2025-07-17 | 19.050 | 19.770 | 18.900 | 19.010 | 19.010 | 3,556,120 |
| 2025-07-16 | 19.060 | 19.640 | 18.510 | 18.970 | 18.970 | 5,816,979 |
| 2025-07-15 | 18.450 | 19.370 | 18.090 | 19.230 | 19.230 | 7,852,483 |
| 2025-07-14 | 16.580 | 18.450 | 16.350 | 18.100 | 18.100 | 7,617,302 |
| 2025-07-11 | 16.320 | 16.540 | 16.100 | 16.510 | 16.510 | 2,158,307 |
| 2025-07-10 | 16.590 | 16.690 | 16.160 | 16.320 | 16.320 | 1,676,160 |
| 2025-07-09 | 16.640 | 16.830 | 16.300 | 16.590 | 16.590 | 1,575,701 |
| 2025-07-08 | 16.460 | 16.570 | 16.200 | 16.480 | 16.480 | 1,043,090 |
| 2025-07-07 | 16.480 | 16.550 | 16.230 | 16.370 | 16.370 | 1,210,951 |
| 2025-07-04 | 16.700 | 16.760 | 16.110 | 16.400 | 16.400 | 2,219,671 |
| 2025-07-03 | 16.500 | 16.800 | 16.310 | 16.720 | 16.720 | 1,603,106 |
| 2025-07-02 | 16.500 | 16.500 | 16.230 | 16.310 | 16.310 | 1,453,598 |
| 2025-07-01 | 16.910 | 17.000 | 16.350 | 16.460 | 16.460 | 1,715,705 |
| 2025-06-30 | 16.750 | 16.930 | 16.380 | 16.910 | 16.910 | 2,737,485 |
| 2025-06-27 | 16.740 | 16.780 | 16.370 | 16.700 | 16.700 | 1,584,546 |
| 2025-06-26 | 16.710 | 16.720 | 16.120 | 16.500 | 16.500 | 1,576,916 |
| 2025-06-25 | 16.540 | 16.900 | 16.310 | 16.710 | 16.710 | 2,375,383 |
| 2025-06-24 | 16.570 | 16.800 | 16.320 | 16.590 | 16.590 | 1,605,921 |
| 2025-06-23 | 16.360 | 16.620 | 15.890 | 16.370 | 16.370 | 2,121,166 |
| 2025-06-20 | 16.020 | 16.450 | 15.910 | 16.400 | 16.400 | 2,949,152 |
| 2025-06-19 | 17.150 | 17.340 | 15.930 | 16.010 | 16.010 | 4,845,388 |
| 2025-06-18 | 16.900 | 17.240 | 16.860 | 17.160 | 17.160 | 3,018,302 |
| 2025-06-17 | 17.440 | 17.750 | 16.860 | 16.900 | 16.900 | 4,100,954 |
| 2025-06-16 | 17.190 | 17.450 | 16.820 | 17.230 | 17.230 | 3,161,872 |
| 2025-06-13 | 17.070 | 17.280 | 16.740 | 17.160 | 17.160 | 4,269,433 |
| 2025-06-12 | 17.020 | 17.750 | 16.910 | 17.070 | 17.070 | 5,391,081 |
| 2025-06-11 | 16.090 | 17.180 | 16.080 | 17.000 | 17.000 | 5,929,791 |
| 2025-06-10 | 15.180 | 16.430 | 15.060 | 16.080 | 16.080 | 6,571,229 |
| 2025-06-09 | 14.280 | 15.300 | 14.280 | 15.180 | 15.180 | 3,439,263 |
| 2025-06-06 | 14.210 | 14.450 | 14.150 | 14.320 | 14.320 | 1,533,171 |
| 2025-06-05 | 14.490 | 14.490 | 14.170 | 14.250 | 14.250 | 1,225,966 |
| 2025-06-04 | 14.550 | 14.600 | 14.250 | 14.390 | 14.390 | 1,072,018 |
| 2025-06-03 | 14.220 | 14.570 | 14.190 | 14.310 | 14.310 | 1,540,517 |
| 2025-05-30 | 14.470 | 14.470 | 14.100 | 14.220 | 14.220 | 1,316,124 |
| 2025-05-29 | 14.200 | 14.510 | 14.030 | 14.490 | 14.490 | 1,503,325 |
| 2025-05-28 | 14.080 | 14.580 | 13.970 | 14.190 | 14.190 | 1,747,115 |
| 2025-05-27 | 14.010 | 14.470 | 14.010 | 14.130 | 14.130 | 1,444,887 |
| 2025-05-26 | 14.050 | 14.150 | 13.910 | 14.100 | 14.100 | 1,374,481 |
| 2025-05-23 | 14.130 | 14.230 | 13.900 | 13.900 | 13.900 | 2,027,209 |
| 2025-05-22 | 14.800 | 14.970 | 14.050 | 14.150 | 14.150 | 2,625,843 |
| 2025-05-21 | 15.100 | 15.120 | 14.660 | 14.690 | 14.690 | 1,826,598 |
| 2025-05-20 | 15.150 | 15.150 | 14.750 | 15.130 | 15.130 | 1,766,612 |
| 2025-05-19 | 15.100 | 15.380 | 14.540 | 14.940 | 14.940 | 1,781,501 |
| 2025-05-16 | 14.840 | 14.970 | 14.570 | 14.900 | 14.900 | 1,588,747 |
| 2025-05-15 | 14.850 | 14.970 | 14.490 | 14.780 | 14.780 | 2,138,959 |
| 2025-05-14 | 14.950 | 15.150 | 14.730 | 14.850 | 14.850 | 1,968,607 |
| 2025-05-13 | 15.260 | 15.390 | 14.850 | 14.930 | 14.930 | 2,237,298 |
| 2025-05-12 | 15.180 | 15.280 | 14.850 | 15.190 | 15.190 | 2,833,161 |
| 2025-05-09 | 15.750 | 15.850 | 15.000 | 15.110 | 15.110 | 3,335,223 |
| 2025-05-08 | 15.350 | 16.470 | 15.270 | 15.710 | 15.710 | 4,570,602 |
| 2025-05-07 | 15.300 | 16.060 | 15.300 | 15.470 | 15.470 | 4,305,636 |
| 2025-05-06 | 15.380 | 16.060 | 15.220 | 15.760 | 15.760 | 4,388,615 |
| 2025-04-30 | 15.900 | 16.770 | 15.530 | 15.600 | 15.600 | 4,586,129 |
| 2025-04-29 | 15.150 | 15.490 | 14.900 | 15.220 | 15.220 | 3,197,099 |
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.