De Rucci Healthy Sleep Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	37.420	37.630	36.330	36.500	28.493	1,796,152
2023-07-26	36.760	38.000	36.520	37.440	29.226	3,313,514
2023-07-25	34.340	37.300	34.120	36.890	28.797	4,233,336
2023-07-24	35.240	35.300	33.900	33.960	26.510	1,061,830
2023-07-21	35.080	35.590	34.950	35.240	27.509	667,480
2023-07-20	35.280	35.600	34.950	35.260	27.525	1,135,498
2023-07-19	34.080	35.220	33.800	35.070	27.376	1,378,017
2023-07-18	34.030	34.750	33.880	34.070	26.596	737,997
2023-07-17	33.750	34.280	33.330	34.170	26.674	679,807
2023-07-14	34.540	34.540	33.890	33.990	26.533	988,707
2023-07-13	34.780	35.990	34.420	34.540	26.963	1,400,213
2023-07-12	35.730	35.970	34.790	34.850	27.205	901,769
2023-07-11	35.390	36.250	35.230	35.790	27.938	1,258,070
2023-07-10	35.900	36.240	34.850	35.390	27.626	1,912,172
2023-07-07	34.500	37.520	34.210	35.880	28.009	3,572,152
2023-07-06	34.860	35.140	34.230	34.440	26.885	636,641
2023-07-05	34.740	35.320	34.420	34.770	27.142	1,093,347
2023-07-04	35.650	35.650	34.610	34.740	27.119	1,691,880
2023-07-03	33.700	36.090	33.500	35.680	27.852	3,300,375
2023-06-30	36.060	36.400	33.900	33.960	26.510	4,317,382
2023-06-29	34.660	35.250	34.450	35.040	27.353	1,405,054
2023-06-28	34.980	35.060	34.330	34.860	27.212	1,400,553
2023-06-27	33.700	35.500	33.690	35.180	27.462	2,356,200
2023-06-26	33.680	34.700	33.200	33.670	26.283	1,839,150
2023-06-21	34.330	34.330	33.570	33.740	26.338	806,410
2023-06-20	34.780	35.400	34.000	34.330	26.799	1,750,650
2023-06-19	35.800	35.850	34.900	34.980	27.306	2,553,388
2023-06-16	35.200	36.420	35.160	35.880	28.009	3,844,390
2023-06-15	35.360	35.800	34.920	35.140	27.431	2,138,149
2023-06-14	36.000	36.520	35.490	35.700	27.868	1,382,791
2023-06-13	36.760	36.950	35.470	36.060	28.149	3,213,411
2023-06-12	33.690	36.930	32.910	36.930	28.828	4,912,309
2023-06-09	33.870	34.430	33.130	33.570	26.205	2,114,025
2023-06-08	33.300	33.990	32.900	33.870	26.440	2,184,595
2023-06-07	33.380	33.980	32.800	33.420	26.088	1,948,232
2023-06-06	32.800	34.460	32.220	33.320	26.010	3,720,134
2023-06-05	32.460	33.030	31.300	32.860	25.651	2,587,356
2023-06-02	30.610	32.830	30.410	32.540	25.401	3,338,429
2023-06-01	29.850	30.860	29.520	30.500	23.809	1,622,736
2023-05-31	30.930	31.290	29.800	29.920	23.356	2,177,760
2023-05-30	31.200	31.430	30.280	30.930	24.145	1,885,629
2023-05-29	31.460	31.690	30.980	31.240	24.387	1,237,146
2023-05-26	32.000	32.140	31.430	31.470	24.566	1,304,103
2023-05-25	33.000	33.170	32.270	32.870	24.878	1,993,947
2023-05-24	33.530	33.550	32.760	33.100	25.052	1,143,900
2023-05-23	33.800	34.150	33.520	33.580	25.416	754,431
2023-05-22	33.160	34.110	32.880	33.830	25.605	1,699,257
2023-05-19	33.570	33.710	33.080	33.300	25.204	998,660
2023-05-18	33.860	34.290	33.300	33.500	25.355	923,651
2023-05-17	33.620	33.910	33.500	33.740	25.537	464,970
2023-05-16	34.200	34.560	33.550	33.680	25.491	1,055,647
2023-05-15	34.010	34.260	33.580	34.180	25.870	567,505
2023-05-12	34.520	35.180	33.990	34.000	25.734	928,942
2023-05-11	33.850	34.900	33.590	34.520	26.127	1,580,370
2023-05-10	33.250	34.270	33.240	33.750	25.544	1,059,190
2023-05-09	33.390	34.120	33.130	33.420	25.295	1,164,272
2023-05-08	34.180	34.450	33.390	33.450	25.317	989,268
2023-05-05	34.430	34.430	33.550	34.030	25.756	1,157,640
2023-05-04	34.510	34.980	34.210	34.320	25.976	1,037,080
2023-04-28	34.980	35.440	34.250	34.800	26.339	1,652,509

← NewerPage 14 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.