Road Environment Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.000	16.030	14.900	15.080	15.080	5,610,796
2025-04-25	17.250	17.400	15.670	16.230	16.230	8,627,141
2025-04-24	17.670	18.380	16.710	17.250	17.250	8,338,283
2025-04-23	17.000	17.900	16.400	16.830	16.830	9,049,530
2025-04-22	15.870	17.500	15.510	17.500	17.500	9,237,307
2025-04-21	14.460	16.610	14.460	15.830	15.830	7,588,681
2025-04-18	15.050	15.310	14.320	14.390	14.390	6,294,574
2025-04-17	15.990	16.300	15.310	15.450	15.450	5,830,256
2025-04-16	16.800	17.750	16.000	16.600	16.600	6,892,215
2025-04-15	16.150	17.300	15.770	16.400	16.400	6,647,350
2025-04-14	14.800	16.840	14.800	16.000	16.000	6,783,478
2025-04-11	15.800	16.100	14.840	14.840	14.840	6,380,773
2025-04-10	14.330	16.840	14.330	15.600	15.600	8,794,285
2025-04-09	14.990	16.500	14.800	14.870	14.870	12,706,371
2025-04-08	12.410	14.390	12.080	14.390	14.390	9,637,152
2025-04-07	12.950	13.800	11.780	11.990	11.990	5,566,937
2025-04-03	12.220	12.600	12.220	12.520	12.520	996,550
2025-04-02	12.560	12.680	12.350	12.370	12.370	778,118
2025-04-01	12.420	12.790	12.360	12.500	12.500	1,156,240
2025-03-31	12.510	12.560	12.190	12.420	12.420	1,021,885
2025-03-28	12.690	12.810	12.430	12.680	12.680	854,480
2025-03-27	13.000	13.000	12.480	12.720	12.720	880,218
2025-03-26	12.650	13.080	12.530	12.870	12.870	1,186,033
2025-03-25	12.610	12.740	12.410	12.720	12.720	1,069,446
2025-03-24	13.200	13.200	12.500	12.730	12.730	1,390,069
2025-03-21	13.720	13.880	13.120	13.140	13.140	2,055,402
2025-03-20	13.950	14.010	13.700	13.770	13.770	1,079,710
2025-03-19	14.210	14.210	13.920	13.950	13.950	1,158,217
2025-03-18	13.880	14.280	13.760	14.260	14.260	1,779,480
2025-03-17	13.710	13.900	13.610	13.860	13.860	1,062,182
2025-03-14	13.460	13.750	13.310	13.710	13.710	1,427,257
2025-03-13	13.550	13.550	13.220	13.420	13.420	972,422
2025-03-12	13.520	13.640	13.420	13.530	13.530	690,880
2025-03-11	13.430	13.640	13.340	13.520	13.520	823,278
2025-03-10	13.480	13.660	13.380	13.580	13.580	1,016,963
2025-03-07	13.550	13.620	13.260	13.380	13.380	1,192,682
2025-03-06	13.540	13.830	13.450	13.550	13.550	1,574,234
2025-03-05	13.870	13.970	13.380	13.540	13.540	1,045,379
2025-03-04	13.360	13.980	13.350	13.880	13.880	1,407,844
2025-03-03	13.340	13.590	13.300	13.360	13.360	750,115
2025-02-28	13.650	13.760	13.180	13.290	13.290	1,074,271
2025-02-27	13.810	13.880	13.580	13.730	13.730	1,671,836
2025-02-26	13.670	13.880	13.650	13.820	13.820	1,220,335
2025-02-25	14.020	14.060	13.640	13.750	13.750	1,823,792
2025-02-24	14.560	14.730	14.060	14.160	14.160	1,788,230
2025-02-21	13.970	14.200	13.730	14.160	14.160	1,411,128
2025-02-20	14.050	14.140	13.840	13.900	13.900	829,240
2025-02-19	13.960	14.020	13.790	14.020	14.020	1,351,716
2025-02-18	14.180	14.200	13.740	13.830	13.830	996,821
2025-02-17	14.080	14.410	14.080	14.180	14.180	1,264,259
2025-02-14	14.040	14.280	13.780	14.190	14.190	1,709,728
2025-02-13	14.820	14.880	14.030	14.040	14.040	1,987,340
2025-02-12	14.390	14.970	14.300	14.880	14.880	2,209,178
2025-02-11	13.950	15.130	13.730	14.390	14.390	3,462,604
2025-02-10	13.600	13.940	13.550	13.860	13.860	1,119,419
2025-02-07	13.400	13.770	13.400	13.520	13.520	1,081,189
2025-02-06	13.430	13.450	13.120	13.390	13.390	595,021
2025-02-05	13.230	13.480	13.100	13.350	13.350	861,821
2025-01-27	12.880	13.280	12.830	13.060	13.060	1,568,852
2025-01-24	12.610	12.850	12.480	12.820	12.820	918,243

← NewerPage 7 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.