De Rucci Healthy Sleep Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	34.160	35.580	34.160	35.430	27.657	1,672,063
2023-10-26	34.450	34.470	33.730	34.380	26.838	1,062,512
2023-10-25	34.850	34.980	33.720	34.450	26.892	1,145,167
2023-10-24	34.770	34.950	34.140	34.600	27.009	788,678
2023-10-23	35.200	35.500	34.250	34.450	26.892	899,661
2023-10-20	34.730	35.610	34.350	34.480	26.916	836,265
2023-10-19	35.110	35.360	34.790	34.850	27.205	567,158
2023-10-18	35.510	35.630	34.960	35.000	27.322	542,225
2023-10-17	35.120	35.880	34.940	35.720	27.884	566,500
2023-10-16	35.530	35.530	34.910	35.090	27.392	784,968
2023-10-13	35.490	35.790	34.960	35.310	27.564	566,166
2023-10-12	35.700	35.780	35.160	35.480	27.696	549,363
2023-10-11	35.300	35.790	35.070	35.400	27.634	752,166
2023-10-10	36.270	36.550	34.930	35.290	27.548	1,308,670
2023-10-09	36.010	36.700	35.380	36.270	28.313	997,362
2023-09-28	36.070	36.220	35.800	35.990	28.094	575,300
2023-09-27	36.140	36.460	35.980	36.070	28.157	379,746
2023-09-26	36.440	36.490	36.020	36.150	28.219	525,159
2023-09-25	36.570	36.740	36.000	36.330	28.360	630,032
2023-09-22	36.120	36.900	36.090	36.540	28.524	679,634
2023-09-21	36.610	37.200	36.240	36.500	28.493	768,760
2023-09-20	36.920	36.990	36.460	36.500	28.493	550,687
2023-09-19	36.960	37.420	36.640	37.070	28.938	741,848
2023-09-18	36.540	37.350	36.110	37.000	28.883	979,550
2023-09-15	36.490	36.880	36.180	36.500	28.493	614,621
2023-09-14	36.980	36.980	36.200	36.480	28.477	553,225
2023-09-13	37.340	37.670	36.490	36.780	28.711	847,821
2023-09-12	37.800	37.890	37.220	37.460	29.242	579,461
2023-09-11	37.870	38.350	37.730	37.810	29.515	1,045,452
2023-09-08	37.960	38.430	37.500	38.060	29.710	1,021,460
2023-09-07	38.690	39.680	38.060	38.190	29.812	1,521,544
2023-09-06	39.000	39.400	38.580	38.610	30.140	1,132,113
2023-09-05	38.780	39.690	38.280	39.080	30.507	1,365,839
2023-09-04	38.080	39.850	38.080	39.200	30.600	2,517,947
2023-09-01	37.000	38.570	36.910	38.030	29.687	1,978,212
2023-08-31	36.940	37.500	36.660	36.900	28.805	1,420,906
2023-08-30	36.560	37.150	36.080	36.660	28.617	1,591,340
2023-08-29	36.200	36.980	36.000	36.820	28.742	1,223,200
2023-08-28	36.690	37.370	35.750	36.370	28.391	2,923,158
2023-08-25	34.560	36.450	33.990	34.310	26.783	3,504,229
2023-08-24	33.840	33.840	33.150	33.360	26.041	713,512
2023-08-23	34.460	34.550	33.330	33.430	26.096	853,578
2023-08-22	35.030	35.270	33.920	34.540	26.963	1,279,365
2023-08-21	34.810	36.080	34.810	34.950	27.283	1,213,790
2023-08-18	36.240	36.570	34.610	35.060	27.368	1,143,109
2023-08-17	36.720	36.810	35.550	36.240	28.290	965,977
2023-08-16	36.170	37.270	35.900	36.750	28.688	745,030
2023-08-15	36.730	37.280	36.000	36.170	28.235	512,538
2023-08-14	35.700	37.090	34.820	36.770	28.703	1,159,640
2023-08-11	37.210	37.500	36.000	36.100	28.180	940,170
2023-08-10	36.180	37.240	36.020	37.210	29.047	904,970
2023-08-09	35.950	36.410	35.950	36.180	28.243	584,320
2023-08-08	36.430	36.790	35.900	35.990	28.094	929,940
2023-08-07	37.000	37.150	36.360	36.600	28.571	1,055,568
2023-08-04	39.030	39.030	37.100	37.150	29.000	1,495,265
2023-08-03	38.200	38.210	37.420	38.090	29.734	762,979
2023-08-02	37.400	38.890	37.180	38.130	29.765	1,610,138
2023-08-01	37.940	39.280	37.320	37.400	29.195	1,842,759
2023-07-31	38.240	39.490	37.710	37.890	29.578	3,483,837
2023-07-28	36.610	38.770	36.530	38.230	29.843	3,529,677

← NewerPage 13 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.