De Rucci Healthy Sleep Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	28.380	28.990	28.300	28.790	23.201	1,084,942
2024-07-23	28.710	28.940	28.480	28.490	22.960	1,132,724
2024-07-22	28.780	28.970	28.620	28.770	23.185	600,829
2024-07-19	28.260	28.720	28.260	28.640	23.080	464,852
2024-07-18	28.610	28.630	28.120	28.490	22.960	585,761
2024-07-16	28.810	28.900	28.000	28.200	22.726	627,330
2024-07-15	28.570	28.600	28.000	28.060	22.613	514,690
2024-07-12	28.620	28.780	28.460	28.570	23.024	417,424
2024-07-11	28.250	28.780	28.240	28.570	23.024	621,686
2024-07-10	28.220	28.480	27.930	28.070	22.621	460,130
2024-07-09	28.190	28.500	27.800	28.220	22.742	641,500
2024-07-08	28.840	28.850	28.070	28.190	22.718	584,830
2024-07-05	28.500	28.940	28.150	28.840	23.242	682,420
2024-07-04	29.000	29.240	28.400	28.580	23.032	752,070
2024-07-03	29.620	29.740	28.630	29.270	23.588	1,440,560
2024-07-02	28.900	29.240	28.510	28.980	23.354	1,219,113
2024-07-01	28.970	29.030	28.390	28.950	23.330	852,500
2024-06-28	29.010	29.340	28.700	28.770	23.185	655,930
2024-06-27	29.470	29.520	28.740	28.950	23.330	1,134,268
2024-06-26	28.820	29.500	28.820	29.450	23.733	627,036
2024-06-25	28.680	29.380	28.680	29.030	23.395	776,438
2024-06-24	29.080	29.420	28.730	28.830	23.234	1,140,426
2024-06-21	29.390	29.700	29.150	29.390	23.685	401,926
2024-06-20	29.910	29.980	29.220	29.390	23.685	870,180
2024-06-19	30.100	30.230	29.720	29.910	24.104	735,563
2024-06-18	30.220	30.650	29.960	30.100	24.257	762,166
2024-06-17	30.010	30.650	29.920	30.370	24.475	1,136,960
2024-06-14	30.140	30.660	29.830	30.410	24.507	1,103,178
2024-06-13	30.450	30.540	30.000	30.140	24.289	887,590
2024-06-12	30.610	30.610	30.160	30.460	24.547	707,850
2024-06-11	30.000	30.770	29.740	30.520	24.596	1,248,729
2024-06-07	30.270	30.500	29.680	30.170	24.313	1,048,198
2024-06-06	30.500	30.500	29.680	30.090	24.249	1,627,894
2024-06-05	31.090	31.100	30.100	30.320	24.434	1,086,463
2024-06-04	30.370	31.230	30.230	31.100	25.063	1,164,312
2024-06-03	31.300	31.360	30.130	30.460	24.547	1,516,370
2024-05-31	31.770	32.230	31.550	31.900	24.902	1,448,182
2024-05-30	32.180	32.300	31.520	31.770	24.800	1,312,883
2024-05-29	32.610	32.720	31.820	32.200	25.136	1,483,680
2024-05-28	33.360	33.360	32.350	32.530	25.394	1,022,682
2024-05-27	33.330	33.560	32.770	33.370	26.049	1,103,668
2024-05-24	33.810	33.810	33.160	33.330	26.018	675,081
2024-05-23	34.460	34.460	33.500	33.710	26.315	1,133,922
2024-05-22	35.050	35.400	34.200	34.450	26.892	1,702,255
2024-05-21	35.090	35.390	34.820	35.120	27.415	1,005,596
2024-05-20	36.020	36.260	34.980	35.120	27.415	1,578,170
2024-05-17	36.550	37.120	35.690	36.400	28.415	2,604,043
2024-05-16	36.170	36.970	35.960	36.500	28.493	1,779,795
2024-05-15	36.090	36.580	35.800	35.940	28.055	1,406,689
2024-05-14	35.870	36.360	35.510	36.190	28.251	988,231
2024-05-13	35.610	35.970	34.920	35.870	28.001	980,870
2024-05-10	35.540	35.880	35.120	35.610	27.798	735,014
2024-05-09	35.160	35.580	35.110	35.540	27.743	900,579
2024-05-08	35.000	35.650	34.910	35.170	27.454	982,740
2024-05-07	35.010	35.790	34.720	35.160	27.447	1,671,971
2024-05-06	35.300	35.700	34.110	35.360	27.603	1,777,601
2024-04-30	33.690	34.680	33.690	34.550	26.970	2,414,438
2024-04-29	33.120	34.280	32.120	34.050	26.580	3,217,170
2024-04-26	32.500	32.770	32.180	32.540	25.401	1,409,881
2024-04-25	32.290	32.730	31.790	32.450	25.331	690,910

← NewerPage 10 of 18 · 1,047 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	1.0000 CNY
2025-09-26	0.4500 CNY
2025-06-09	1.0000 CNY
2024-09-27	0.7500 CNY
2024-06-03	1.0000 CNY
2023-05-26	1.0000 CNY
2022-09-19	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.