De Rucci Healthy Sleep Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	29.660	29.780	28.210	28.430	22.193	1,259,940
2024-01-19	29.980	30.420	29.590	29.720	23.200	875,108
2024-01-18	29.560	29.800	29.100	29.750	23.223	1,041,113
2024-01-17	30.150	30.400	29.730	29.730	23.208	726,289
2024-01-16	30.010	30.280	29.700	30.150	23.536	735,844
2024-01-15	30.130	30.250	29.810	30.060	23.465	613,090
2024-01-12	29.970	30.560	29.870	30.260	23.622	1,287,204
2024-01-11	29.540	29.980	29.510	29.950	23.380	486,614
2024-01-10	29.700	29.950	29.100	29.810	23.270	789,968
2024-01-09	29.320	29.850	29.190	29.700	23.184	769,560
2024-01-08	29.820	29.820	29.080	29.290	22.864	1,024,287
2024-01-05	29.620	30.200	29.560	29.830	23.286	1,171,888
2024-01-04	29.550	29.820	29.260	29.810	23.270	873,830
2024-01-03	29.510	29.660	29.210	29.430	22.974	790,192
2024-01-02	30.690	30.690	29.510	29.510	23.036	2,043,690
2023-12-29	30.260	30.650	30.250	30.500	23.809	1,330,399
2023-12-28	29.930	30.540	29.420	30.260	23.622	1,332,047
2023-12-27	29.960	30.150	29.890	30.020	23.434	1,103,080
2023-12-26	30.170	30.420	29.850	29.960	23.387	795,264
2023-12-25	30.000	30.450	29.900	30.190	23.567	716,204
2023-12-22	30.030	30.250	29.920	30.080	23.481	775,142
2023-12-21	30.110	30.360	29.650	30.120	23.512	966,244
2023-12-20	30.290	30.440	30.070	30.110	23.504	500,806
2023-12-19	30.170	30.360	29.920	30.270	23.629	1,020,543
2023-12-18	30.380	30.490	29.870	30.140	23.528	757,608
2023-12-15	30.560	31.190	30.220	30.400	23.731	1,334,270
2023-12-14	30.900	31.360	29.000	30.560	23.856	1,527,978
2023-12-13	31.730	31.770	31.000	31.010	24.207	510,902
2023-12-12	31.400	31.900	31.170	31.780	24.808	489,685
2023-12-11	31.660	31.660	30.840	31.400	24.511	892,375
2023-12-08	31.680	31.950	31.210	31.720	24.761	934,215
2023-12-07	31.240	31.600	30.890	31.510	24.597	773,324
2023-12-06	31.000	31.430	30.830	31.240	24.387	557,228
2023-12-05	31.500	31.500	31.050	31.050	24.238	514,130
2023-12-04	31.840	32.050	31.380	31.500	24.589	609,896
2023-12-01	31.730	32.000	31.510	31.830	24.847	566,720
2023-11-30	31.850	31.880	31.510	31.730	24.769	436,583
2023-11-29	32.180	32.190	31.760	31.930	24.925	423,945
2023-11-28	32.070	32.180	31.800	32.180	25.120	565,874
2023-11-27	32.630	32.630	31.700	32.050	25.019	877,937
2023-11-24	32.790	33.040	32.410	32.630	25.472	772,290
2023-11-23	32.480	32.940	32.210	32.890	25.675	1,078,879
2023-11-22	32.640	32.720	32.160	32.310	25.222	782,737
2023-11-21	32.550	33.040	32.410	32.610	25.456	982,621
2023-11-20	33.150	33.180	32.350	32.570	25.425	1,197,696
2023-11-17	32.620	33.070	32.500	32.990	25.753	799,031
2023-11-16	32.800	33.030	32.580	32.620	25.464	777,217
2023-11-15	32.900	33.170	32.730	32.880	25.667	1,129,882
2023-11-14	33.120	33.380	32.610	32.710	25.534	1,338,706
2023-11-13	33.500	33.960	32.670	33.080	25.823	2,016,156
2023-11-10	33.880	34.350	33.150	33.780	26.369	1,631,540
2023-11-09	34.310	34.430	33.680	34.300	26.775	1,291,952
2023-11-08	33.850	34.500	33.770	34.350	26.814	857,543
2023-11-07	33.840	34.190	33.330	33.990	26.533	2,171,954
2023-11-06	33.460	34.040	33.300	33.850	26.424	1,289,061
2023-11-03	33.670	33.880	33.300	33.460	26.120	1,858,615
2023-11-02	33.060	33.990	32.410	33.680	26.291	2,184,573
2023-11-01	32.810	33.270	32.350	33.060	25.807	1,880,977
2023-10-31	32.630	32.950	32.100	32.890	25.675	2,170,994
2023-10-30	35.300	35.380	32.000	32.960	25.729	4,096,950

← NewerPage 12 of 18 · 1,048 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.