Road Environment Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	12.850	13.000	12.620	12.670	12.670	1,175,087
2025-01-22	13.090	13.210	12.610	12.770	12.770	1,452,408
2025-01-21	13.530	13.530	13.130	13.170	13.170	1,126,958
2025-01-20	13.600	13.780	13.080	13.410	13.410	1,433,998
2025-01-17	13.550	13.800	13.390	13.580	13.580	767,808
2025-01-16	13.450	13.700	13.350	13.560	13.560	773,281
2025-01-15	13.390	13.580	13.200	13.340	13.340	723,727
2025-01-14	12.850	13.340	12.650	13.320	13.320	934,952
2025-01-13	12.710	12.780	12.400	12.760	12.760	654,960
2025-01-10	13.170	13.290	12.810	12.830	12.830	783,498
2025-01-09	13.000	13.340	12.980	13.210	13.210	949,307
2025-01-08	13.260	13.280	12.630	13.080	13.080	1,105,388
2025-01-07	12.900	13.320	12.900	13.280	13.280	764,945
2025-01-06	13.400	13.530	12.800	12.960	12.960	824,224
2025-01-03	13.950	14.080	13.350	13.390	13.390	1,707,572
2025-01-02	13.540	14.500	13.370	13.930	13.930	2,950,026
2024-12-31	13.990	14.050	13.400	13.530	13.530	1,199,459
2024-12-30	13.950	14.120	13.200	14.080	14.080	1,852,056
2024-12-27	13.300	14.370	13.290	13.880	13.880	2,808,094
2024-12-26	12.940	13.350	12.820	13.130	13.130	949,705
2024-12-25	13.480	13.520	12.780	12.940	12.940	1,921,196
2024-12-24	13.700	14.140	13.400	13.480	13.480	2,455,929
2024-12-23	15.000	15.000	13.610	13.740	13.740	2,899,802
2024-12-20	14.590	15.210	14.400	14.840	14.840	2,955,808
2024-12-19	13.900	14.860	13.880	14.490	14.490	3,203,054
2024-12-18	13.490	14.620	13.370	14.030	14.030	3,027,504
2024-12-17	14.300	14.320	13.480	13.560	13.560	1,673,375
2024-12-16	14.270	14.650	14.050	14.240	14.240	1,193,058
2024-12-13	14.440	14.620	14.130	14.270	14.270	2,172,172
2024-12-12	13.900	14.500	13.740	14.500	14.500	2,450,370
2024-12-11	13.690	13.890	13.690	13.870	13.870	1,056,526
2024-12-10	14.200	14.550	13.660	13.720	13.720	2,317,840
2024-12-09	14.140	14.300	13.750	13.830	13.830	2,425,288
2024-12-06	13.330	13.900	13.160	13.800	13.800	1,726,616
2024-12-05	13.020	13.370	12.920	13.340	13.340	1,061,296
2024-12-04	13.330	13.330	12.990	13.010	13.010	1,332,478
2024-12-03	13.470	13.510	13.100	13.300	13.300	1,645,886
2024-12-02	13.150	13.360	13.060	13.330	13.330	1,723,469
2024-11-29	13.090	13.300	12.850	13.130	13.130	1,195,661
2024-11-28	12.900	13.220	12.900	13.180	13.180	1,352,829
2024-11-27	12.770	12.990	12.340	12.930	12.930	1,357,844
2024-11-26	12.990	13.120	12.800	12.850	12.850	1,104,290
2024-11-25	12.700	13.050	12.620	13.040	13.040	1,094,542
2024-11-22	13.410	13.410	12.620	12.620	12.620	1,349,836
2024-11-21	13.400	13.600	13.210	13.410	13.410	1,279,303
2024-11-20	13.230	13.440	13.170	13.400	13.400	1,529,615
2024-11-19	13.100	13.270	12.800	13.220	13.220	1,475,737
2024-11-18	13.450	13.650	12.930	13.030	13.030	2,055,275
2024-11-15	13.450	13.810	13.250	13.550	13.550	1,277,402
2024-11-14	14.090	14.250	13.530	13.530	13.530	1,505,962
2024-11-13	14.350	14.480	13.750	14.080	14.080	1,927,806
2024-11-12	14.820	15.050	14.080	14.280	14.280	2,648,881
2024-11-11	14.100	14.750	13.920	14.750	14.750	2,825,547
2024-11-08	14.110	14.330	13.800	14.080	14.080	2,199,725
2024-11-07	13.360	14.090	13.320	13.910	13.910	2,361,833
2024-11-06	13.380	13.470	13.210	13.360	13.360	1,401,679
2024-11-05	12.690	13.760	12.690	13.300	13.300	2,451,976
2024-11-04	12.570	12.810	12.450	12.790	12.790	996,497
2024-11-01	13.060	13.130	12.500	12.570	12.570	1,603,596
2024-10-31	12.940	13.390	12.890	13.050	13.050	2,042,255

← NewerPage 8 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.