De Rucci Healthy Sleep Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	31.860	32.350	31.500	32.110	25.066	708,400
2024-04-23	32.300	32.450	31.680	32.050	25.019	917,553
2024-04-22	32.620	33.250	32.390	32.540	25.401	1,420,540
2024-04-19	32.370	32.580	32.100	32.410	25.300	829,290
2024-04-18	32.180	32.940	32.010	32.360	25.261	961,275
2024-04-17	31.940	32.450	31.530	32.210	25.144	1,025,566
2024-04-16	31.640	32.220	31.210	31.940	24.933	1,181,486
2024-04-15	32.260	32.740	31.660	32.100	25.058	1,149,862
2024-04-12	32.050	32.980	32.050	32.510	25.378	1,028,995
2024-04-11	31.710	32.260	31.650	32.080	25.042	543,840
2024-04-10	32.420	32.860	31.780	31.940	24.933	828,401
2024-04-09	32.400	32.470	31.390	32.100	25.058	1,151,033
2024-04-08	32.460	33.280	32.180	32.300	25.214	1,556,226
2024-04-03	32.130	33.220	32.130	32.450	25.331	1,186,084
2024-04-02	31.970	32.390	31.860	32.310	25.222	1,133,092
2024-04-01	31.840	32.200	31.500	32.080	25.042	1,136,709
2024-03-29	31.410	31.940	31.070	31.790	24.816	752,610
2024-03-28	31.400	31.740	30.900	31.260	24.402	1,340,469
2024-03-27	31.210	32.200	30.910	31.490	24.582	1,777,885
2024-03-26	30.000	31.280	30.000	31.210	24.363	2,128,076
2024-03-25	30.850	30.860	29.810	29.910	23.348	2,005,001
2024-03-22	31.660	31.720	30.700	30.850	24.082	1,302,510
2024-03-21	31.730	32.070	31.630	31.680	24.730	1,188,659
2024-03-20	31.650	31.920	31.490	31.710	24.753	776,257
2024-03-19	32.200	32.200	31.640	31.650	24.707	742,720
2024-03-18	32.400	32.610	31.390	32.290	25.206	1,486,240
2024-03-15	32.190	32.540	31.910	32.290	25.206	818,432
2024-03-14	32.090	32.400	31.940	32.070	25.034	967,275
2024-03-13	32.850	33.490	32.080	32.230	25.159	1,257,778
2024-03-12	32.990	32.990	32.400	32.810	25.612	1,431,166
2024-03-11	32.040	33.260	31.530	33.140	25.870	2,287,065
2024-03-08	32.500	32.660	31.820	32.030	25.003	966,797
2024-03-07	31.920	32.500	31.630	32.500	25.370	1,799,075
2024-03-06	31.100	32.300	31.000	31.900	24.902	2,206,478
2024-03-05	31.650	31.660	31.120	31.120	24.293	865,308
2024-03-04	31.750	31.810	31.120	31.600	24.668	1,360,112
2024-03-01	31.440	31.850	31.030	31.770	24.800	1,508,231
2024-02-29	31.010	31.600	30.940	31.510	24.597	1,576,344
2024-02-28	31.350	32.280	31.070	31.160	24.324	2,255,560
2024-02-27	31.350	31.620	31.010	31.470	24.566	1,330,395
2024-02-26	31.380	31.760	31.080	31.510	24.597	1,136,592
2024-02-23	31.900	31.900	31.220	31.520	24.605	991,717
2024-02-22	32.300	32.490	31.570	31.890	24.894	1,329,364
2024-02-21	31.720	32.880	31.560	32.490	25.362	1,938,128
2024-02-20	31.680	32.190	31.170	32.060	25.027	1,182,494
2024-02-19	32.070	32.420	31.500	31.800	24.824	1,471,987
2024-02-08	31.100	32.450	31.100	32.080	25.042	1,813,362
2024-02-07	30.850	32.260	30.700	31.830	24.847	2,481,981
2024-02-06	29.690	31.000	28.760	30.850	24.082	1,375,241
2024-02-05	28.500	31.300	27.370	30.190	23.567	2,101,198
2024-02-02	29.040	29.500	27.810	28.770	22.458	971,076
2024-02-01	28.720	29.500	28.260	29.030	22.661	734,501
2024-01-31	29.600	29.770	28.730	28.730	22.427	775,500
2024-01-30	30.730	30.730	29.520	29.520	23.044	858,040
2024-01-29	30.780	31.270	30.270	30.730	23.988	1,095,032
2024-01-26	29.810	30.890	29.810	30.820	24.059	1,557,853
2024-01-25	29.200	30.100	29.110	29.990	23.411	930,428
2024-01-24	28.940	29.590	28.530	29.350	22.911	795,733
2024-01-23	28.430	29.190	28.010	29.000	22.638	991,760
2024-01-22	29.660	29.780	28.210	28.430	22.193	1,259,940

← NewerPage 11 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.