De Rucci Healthy Sleep Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	31.850	32.500	31.700	32.360	24.492	1,206,699
2022-10-31	31.400	31.990	30.800	31.820	24.084	1,191,806
2022-10-28	31.710	32.180	31.200	31.410	23.773	1,630,500
2022-10-27	31.470	31.780	31.220	31.370	23.743	682,220
2022-10-26	31.000	31.670	30.800	31.370	23.743	984,426
2022-10-25	31.100	31.390	30.370	31.000	23.463	1,011,193
2022-10-24	31.920	32.210	31.140	31.280	23.675	1,231,415
2022-10-21	32.530	32.670	31.820	31.890	24.137	1,078,304
2022-10-20	32.700	32.920	32.150	32.530	24.621	1,132,978
2022-10-19	33.310	33.500	32.700	32.700	24.750	995,496
2022-10-18	33.900	33.930	32.960	33.310	25.211	1,532,715
2022-10-17	33.870	34.480	33.440	33.680	25.491	1,340,994
2022-10-14	33.680	34.390	33.180	33.870	25.635	1,410,158
2022-10-13	32.880	33.500	32.500	33.140	25.083	1,172,389
2022-10-12	33.050	33.200	31.210	33.120	25.068	1,683,146
2022-10-11	32.910	33.830	32.440	33.050	25.015	876,237
2022-10-10	34.920	35.130	32.910	32.910	24.909	1,362,100
2022-09-30	37.120	37.560	34.000	34.860	26.384	2,487,968
2022-09-29	37.860	38.560	37.360	37.410	28.315	1,311,664
2022-09-28	37.990	38.580	37.550	37.560	28.428	1,118,765
2022-09-27	38.070	38.680	37.410	38.100	28.837	1,540,593
2022-09-26	37.880	39.390	37.880	38.080	28.822	1,311,161
2022-09-23	39.390	39.560	38.300	38.420	29.079	1,622,273
2022-09-22	38.400	40.000	38.300	39.580	29.957	2,060,446
2022-09-21	38.290	40.160	37.400	38.950	29.480	2,702,396
2022-09-20	37.880	38.600	37.350	38.270	28.965	1,761,524
2022-09-19	38.960	38.960	37.350	37.880	28.670	1,626,941
2022-09-16	41.990	42.000	40.000	40.080	29.578	2,757,336
2022-09-15	41.000	42.290	40.700	41.970	30.973	3,316,642
2022-09-14	40.080	41.380	39.870	41.190	30.398	1,563,483
2022-09-13	40.580	41.370	40.570	40.630	29.984	1,737,892
2022-09-09	39.370	40.970	39.280	40.560	29.933	2,395,365
2022-09-08	39.740	39.910	39.300	39.490	29.143	1,215,600
2022-09-07	39.380	39.630	39.090	39.520	29.165	1,174,144
2022-09-06	40.550	40.860	39.060	39.780	29.357	2,279,523
2022-09-05	41.010	41.590	40.410	40.430	29.837	1,598,257
2022-09-02	41.500	42.790	41.160	41.770	30.826	2,697,992
2022-09-01	41.430	41.600	40.410	41.330	30.501	3,112,622
2022-08-31	39.100	43.100	39.020	41.950	30.959	6,638,784
2022-08-30	38.850	39.270	38.750	39.180	28.914	1,012,815
2022-08-29	38.400	39.220	38.180	39.030	28.804	834,871
2022-08-26	39.470	39.590	38.840	38.840	28.663	1,329,693
2022-08-25	38.360	40.380	38.320	39.450	29.114	2,511,401
2022-08-24	38.810	39.090	38.330	38.360	28.309	1,155,751
2022-08-23	39.080	39.220	38.700	38.800	28.634	1,170,983
2022-08-22	38.780	39.380	38.530	39.190	28.922	1,569,634
2022-08-19	38.800	39.240	38.500	38.560	28.457	1,117,681
2022-08-18	39.000	39.480	38.850	38.930	28.730	902,220
2022-08-17	39.390	39.600	38.900	39.220	28.944	1,024,947
2022-08-16	39.510	39.970	39.460	39.510	29.158	979,772
2022-08-15	39.900	40.090	39.500	39.620	29.239	1,510,605
2022-08-12	39.390	41.000	39.010	40.380	29.800	2,690,893
2022-08-11	38.700	39.480	38.600	39.190	28.922	1,315,014
2022-08-10	39.150	39.200	38.320	38.580	28.472	1,221,118
2022-08-09	39.500	40.400	39.300	39.410	29.084	1,307,100
2022-08-08	38.880	39.250	38.730	39.170	28.907	1,036,024
2022-08-05	38.750	38.920	38.500	38.780	28.619	1,074,605
2022-08-04	38.740	39.000	38.470	38.700	28.560	977,627
2022-08-03	38.600	39.600	38.600	38.680	28.545	1,467,599
2022-08-02	41.110	41.400	39.050	39.070	28.833	2,190,622

← NewerPage 17 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.