De Rucci Healthy Sleep Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	33.770	35.430	33.130	34.980	26.475	2,262,504
2023-04-26	33.890	34.240	33.380	33.920	25.673	1,471,703
2023-04-25	34.940	35.340	32.470	33.480	25.340	3,661,167
2023-04-24	35.980	36.180	34.560	34.890	26.407	1,890,217
2023-04-21	36.390	37.130	35.960	36.180	27.384	1,771,684
2023-04-20	38.300	38.300	36.040	36.300	27.474	2,243,752
2023-04-19	38.050	39.200	37.230	38.380	29.049	2,344,082
2023-04-18	36.750	39.500	36.200	38.080	28.822	3,709,453
2023-04-17	36.360	37.500	36.360	36.700	27.777	1,220,634
2023-04-14	36.670	37.100	36.030	36.400	27.550	1,175,570
2023-04-13	37.120	37.490	36.580	36.680	27.762	1,092,080
2023-04-12	37.890	38.090	36.900	36.950	27.966	1,343,345
2023-04-11	37.590	38.800	37.320	37.720	28.549	1,549,811
2023-04-10	38.000	38.160	36.750	37.580	28.443	1,846,664
2023-04-07	37.730	38.950	37.220	37.920	28.701	1,642,460
2023-04-06	37.850	37.930	36.590	37.590	28.451	1,727,208
2023-04-04	39.180	39.650	37.460	37.680	28.519	2,606,310
2023-04-03	37.660	40.500	37.080	39.170	29.647	3,582,966
2023-03-31	36.820	38.070	36.800	37.470	28.360	2,685,816
2023-03-30	35.990	37.600	35.730	37.160	28.125	3,344,316
2023-03-29	36.480	36.670	35.680	35.780	27.081	1,876,814
2023-03-28	36.720	36.990	35.890	36.480	27.611	3,928,002
2023-03-27	40.440	40.440	36.380	36.860	27.898	6,563,616
2023-03-24	41.300	41.630	40.270	40.410	30.585	1,172,894
2023-03-23	40.600	41.490	40.050	41.300	31.259	1,058,541
2023-03-22	41.580	43.180	40.520	40.660	30.774	1,486,760
2023-03-21	40.700	42.800	40.090	41.620	31.501	2,023,856
2023-03-20	40.790	40.980	39.600	40.380	30.562	829,860
2023-03-17	40.670	41.330	40.300	40.450	30.615	871,884
2023-03-16	41.000	41.300	40.210	40.340	30.532	731,127
2023-03-15	40.450	41.600	39.910	41.210	31.191	1,481,801
2023-03-14	40.850	40.880	39.500	40.150	30.388	1,023,304
2023-03-13	41.000	41.640	40.500	40.800	30.880	845,416
2023-03-10	42.000	42.990	41.000	41.230	31.206	1,252,122
2023-03-09	43.970	43.990	41.950	42.280	32.000	2,208,967
2023-03-08	45.580	45.580	43.720	44.000	33.302	1,800,577
2023-03-07	46.070	46.300	44.000	44.020	33.317	2,442,352
2023-03-06	46.320	47.100	45.530	46.070	34.869	1,950,740
2023-03-03	46.420	46.790	45.650	46.320	35.058	1,315,899
2023-03-02	46.480	47.450	45.800	46.420	35.134	2,130,734
2023-03-01	46.000	46.650	45.210	46.190	34.960	1,965,269
2023-02-28	46.200	46.470	45.000	45.860	34.710	2,051,670
2023-02-27	46.710	47.300	45.200	46.220	34.983	2,948,539
2023-02-24	45.740	47.740	44.740	47.370	35.853	4,057,956
2023-02-23	47.820	47.910	44.400	45.110	34.142	4,562,461
2023-02-22	44.390	48.660	44.390	46.430	35.141	5,701,513
2023-02-21	42.000	45.950	41.800	45.280	34.271	7,441,792
2023-02-20	38.890	42.090	38.890	41.790	31.630	3,784,348
2023-02-17	39.300	39.800	38.710	38.800	29.367	962,644
2023-02-16	39.910	40.320	38.670	39.350	29.783	1,357,626
2023-02-15	40.220	40.380	39.470	40.110	30.358	1,213,300
2023-02-14	39.880	40.600	39.620	40.150	30.388	1,361,277
2023-02-13	38.640	42.000	38.640	40.020	30.290	3,514,298
2023-02-10	39.200	39.240	38.600	38.890	29.435	1,208,009
2023-02-09	37.000	39.280	36.810	38.890	29.435	2,899,526
2023-02-08	37.920	37.970	37.100	37.270	28.209	1,887,470
2023-02-07	35.990	38.980	35.800	38.310	28.996	3,535,855
2023-02-06	36.440	36.440	35.710	35.770	27.073	780,061
2023-02-03	37.010	37.140	36.100	36.480	27.611	834,460
2023-02-02	36.450	37.230	36.350	36.970	27.981	1,042,734

← NewerPage 15 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.