Road Environment Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.970	13.310	12.800	13.010	13.010	1,229,083
2024-10-29	13.640	13.790	12.950	12.950	12.950	1,527,111
2024-10-28	12.980	13.570	12.920	13.570	13.570	2,650,022
2024-10-25	12.780	13.110	12.780	13.070	13.070	1,443,616
2024-10-24	12.900	12.960	12.700	12.780	12.780	943,820
2024-10-23	13.060	13.150	12.820	12.900	12.900	1,452,805
2024-10-22	13.050	13.190	12.900	13.060	13.060	1,376,386
2024-10-21	12.870	13.270	12.800	13.210	13.210	2,121,927
2024-10-18	12.500	13.200	12.250	12.900	12.900	2,165,621
2024-10-17	12.670	12.720	12.300	12.680	12.680	1,276,198
2024-10-16	12.100	12.680	12.060	12.680	12.680	1,320,551
2024-10-15	12.800	12.870	12.310	12.560	12.560	1,619,064
2024-10-14	12.810	13.270	12.300	12.900	12.900	2,603,539
2024-10-11	12.510	12.560	12.010	12.120	12.120	1,391,257
2024-10-10	12.240	12.870	12.110	12.510	12.510	2,075,869
2024-10-09	13.500	13.690	12.280	12.280	12.280	4,005,120
2024-10-08	15.020	15.380	13.140	13.980	13.980	6,481,116
2024-09-30	11.860	13.090	11.530	13.010	13.010	5,091,460
2024-09-27	11.020	11.520	10.960	11.390	11.390	1,626,207
2024-09-26	10.780	10.970	10.590	10.950	10.950	1,083,129
2024-09-25	10.710	10.980	10.610	10.720	10.720	1,385,403
2024-09-24	10.290	10.650	10.270	10.600	10.600	757,638
2024-09-23	10.280	10.380	10.050	10.290	10.290	654,193
2024-09-20	10.500	10.500	10.260	10.330	10.330	495,613
2024-09-19	10.220	10.570	10.220	10.500	10.500	903,720
2024-09-18	10.400	10.440	10.050	10.350	10.350	932,566
2024-09-13	10.450	10.470	10.230	10.400	10.400	1,026,226
2024-09-12	10.550	10.690	10.430	10.440	10.440	521,797
2024-09-11	10.400	10.570	10.400	10.560	10.560	597,935
2024-09-10	10.470	10.550	10.350	10.510	10.510	628,459
2024-09-09	10.360	10.610	10.190	10.470	10.470	597,258
2024-09-06	10.560	10.570	10.310	10.390	10.390	771,339
2024-09-05	10.590	10.640	10.450	10.610	10.610	704,676
2024-09-04	10.500	10.690	10.440	10.620	10.620	808,103
2024-09-03	10.550	10.740	10.360	10.630	10.630	833,806
2024-09-02	10.810	10.880	10.410	10.450	10.450	753,463
2024-08-30	10.940	10.940	10.650	10.780	10.780	1,050,591
2024-08-29	10.680	10.860	10.530	10.780	10.780	644,503
2024-08-28	10.870	10.950	10.600	10.680	10.680	702,098
2024-08-27	10.550	11.100	10.500	10.870	10.870	1,764,401
2024-08-26	10.000	10.690	10.000	10.610	10.610	2,121,281
2024-08-23	10.910	10.910	9.970	10.040	10.040	3,226,739
2024-08-22	11.570	11.750	11.530	11.530	11.530	537,722
2024-08-21	11.670	11.770	11.470	11.700	11.700	623,382
2024-08-20	12.050	12.050	11.680	11.730	11.730	455,181
2024-08-19	12.110	12.180	11.950	11.990	11.990	367,623
2024-08-16	12.140	12.210	12.000	12.150	12.150	582,497
2024-08-15	11.910	12.210	11.700	12.210	12.210	926,860
2024-08-14	12.150	12.330	11.900	11.900	11.900	398,874
2024-08-13	11.880	12.180	11.700	12.100	12.100	653,188
2024-08-12	12.080	12.260	11.780	11.880	11.880	579,762
2024-08-09	12.120	12.400	11.980	12.020	12.020	382,749
2024-08-08	12.180	12.320	12.040	12.180	12.180	384,489
2024-08-07	12.390	12.440	12.250	12.270	12.270	409,300
2024-08-06	12.400	12.530	12.230	12.350	12.350	617,421
2024-08-05	12.340	12.610	12.220	12.220	12.220	861,775
2024-08-02	12.250	12.760	12.250	12.480	12.480	1,139,678
2024-08-01	12.320	12.480	12.240	12.390	12.390	912,975
2024-07-31	11.820	12.240	11.680	12.210	12.210	599,254
2024-07-30	11.680	11.890	11.590	11.800	11.800	562,302

← NewerPage 9 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.