De Rucci Healthy Sleep Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	36.290	36.530	35.910	36.500	27.626	757,500
2023-01-31	36.250	36.300	35.840	36.300	27.474	660,772
2023-01-30	36.890	37.310	35.790	35.980	27.232	1,165,893
2023-01-20	36.040	37.310	36.040	36.400	27.550	825,660
2023-01-19	36.360	36.550	35.780	36.000	27.247	708,950
2023-01-18	37.180	37.280	35.890	36.180	27.384	1,095,014
2023-01-17	37.280	37.420	36.800	36.990	27.997	616,330
2023-01-16	37.750	38.040	37.110	37.290	28.224	1,322,413
2023-01-13	35.920	38.410	35.920	37.820	28.625	2,534,905
2023-01-12	35.770	36.280	35.600	35.920	27.187	526,291
2023-01-11	35.980	36.740	35.770	35.770	27.073	837,963
2023-01-10	35.800	36.780	35.310	35.980	27.232	850,885
2023-01-09	36.010	36.170	35.520	35.720	27.035	692,274
2023-01-06	35.750	36.330	35.640	36.000	27.247	1,316,583
2023-01-05	34.730	36.230	34.400	35.870	27.149	1,855,360
2023-01-04	33.380	34.850	33.250	34.750	26.301	1,435,193
2023-01-03	33.210	33.540	32.850	33.400	25.279	376,564
2022-12-30	32.850	33.330	32.850	33.120	25.068	299,105
2022-12-29	33.180	33.340	32.850	32.850	24.863	385,049
2022-12-28	33.430	33.530	33.080	33.280	25.189	515,804
2022-12-27	33.390	34.270	32.960	33.770	25.560	555,017
2022-12-26	33.150	33.670	33.150	33.390	25.272	361,415
2022-12-23	34.260	34.310	33.030	33.170	25.105	737,404
2022-12-22	34.220	35.070	34.220	34.350	25.998	798,747
2022-12-21	33.740	34.640	33.600	34.220	25.900	695,538
2022-12-20	33.460	34.000	33.130	33.740	25.537	474,973
2022-12-19	34.350	34.730	33.440	33.640	25.461	677,570
2022-12-16	34.580	35.380	34.310	34.330	25.983	695,683
2022-12-15	35.560	35.560	34.510	34.580	26.173	837,533
2022-12-14	35.700	36.000	35.290	35.310	26.725	712,485
2022-12-13	35.200	36.290	35.000	35.850	27.134	1,200,234
2022-12-12	35.910	35.970	35.120	35.160	26.612	1,196,420
2022-12-09	35.400	36.350	35.250	36.030	27.270	1,704,518
2022-12-08	35.180	35.740	34.910	35.470	26.846	986,364
2022-12-07	34.900	35.580	34.500	35.180	26.627	1,096,845
2022-12-06	35.300	36.070	34.830	34.980	26.475	1,873,520
2022-12-05	34.250	35.790	34.110	35.340	26.748	2,079,985
2022-12-02	34.180	34.220	33.800	34.140	25.840	529,916
2022-12-01	33.990	34.660	33.740	34.120	25.824	996,847
2022-11-30	34.210	34.540	33.630	33.720	25.522	1,104,417
2022-11-29	33.910	34.770	33.910	34.440	26.067	1,809,641
2022-11-28	33.650	33.930	33.180	33.440	25.310	775,953
2022-11-25	33.820	34.850	33.510	34.000	25.734	1,772,797
2022-11-24	32.940	33.910	32.900	33.700	25.507	1,584,330
2022-11-23	33.480	33.620	32.200	32.740	24.780	1,235,234
2022-11-22	33.810	34.180	33.410	33.560	25.401	772,420
2022-11-21	33.000	33.640	32.830	33.550	25.393	759,426
2022-11-18	33.640	33.960	33.030	33.100	25.052	907,403
2022-11-17	33.630	33.950	33.330	33.630	25.454	746,638
2022-11-16	34.080	34.490	33.750	33.810	25.590	1,023,000
2022-11-15	33.800	34.230	33.300	34.020	25.749	1,442,820
2022-11-14	35.180	36.360	33.900	33.970	25.711	2,901,650
2022-11-11	33.790	35.630	33.500	34.650	26.226	2,762,142
2022-11-10	33.180	33.560	33.100	33.300	25.204	645,347
2022-11-09	33.060	33.950	33.060	33.470	25.332	1,036,392
2022-11-08	33.600	33.650	32.610	33.000	24.977	1,071,872
2022-11-07	33.040	33.590	32.980	33.390	25.272	1,042,930
2022-11-04	32.540	33.360	32.500	33.100	25.052	1,462,960
2022-11-03	32.370	32.590	32.090	32.540	24.629	941,931
2022-11-02	32.180	32.780	32.030	32.400	24.523	1,242,393

← NewerPage 16 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.