De Rucci Healthy Sleep Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	42.210	42.730	41.650	41.780	30.833	1,330,319
2022-07-29	43.280	43.290	42.210	42.210	31.150	1,135,639
2022-07-28	44.000	44.180	42.800	42.870	31.637	1,669,212
2022-07-27	43.710	44.440	43.500	43.640	32.206	1,798,938
2022-07-26	43.680	44.410	42.800	43.700	32.250	2,153,858
2022-07-25	42.090	44.940	41.760	43.770	32.302	3,626,224
2022-07-22	42.890	43.270	41.900	42.040	31.025	1,670,342
2022-07-21	43.520	43.520	42.890	42.900	31.660	1,383,819
2022-07-20	43.510	43.700	43.370	43.490	32.095	1,081,574
2022-07-19	43.200	43.850	42.600	43.560	32.147	1,560,377
2022-07-18	42.850	43.390	42.450	43.130	31.829	1,349,648
2022-07-15	42.660	43.770	42.160	42.900	31.660	2,522,690
2022-07-14	43.790	43.790	42.900	42.920	31.674	1,974,853
2022-07-13	43.350	44.180	42.500	43.960	32.442	2,282,238
2022-07-12	44.860	45.300	43.260	43.330	31.977	2,644,860
2022-07-11	45.800	45.830	44.800	45.050	33.246	1,670,298
2022-07-08	46.000	46.780	45.890	46.050	33.984	2,400,676
2022-07-07	45.210	47.800	44.580	46.710	34.471	4,038,455
2022-07-06	45.840	45.840	44.530	45.200	33.357	3,137,372
2022-07-05	46.310	47.100	45.710	45.840	33.829	3,566,804
2022-07-04	47.680	48.000	46.230	46.300	34.169	4,555,058
2022-07-01	48.800	49.750	47.700	47.700	35.202	5,010,231
2022-06-30	47.320	49.990	46.840	49.060	36.206	8,235,106
2022-06-29	44.540	49.900	44.520	48.300	35.645	14,438,786
2022-06-28	47.350	47.770	45.500	45.590	33.645	12,081,167
2022-06-27	47.000	51.000	47.000	48.180	35.556	14,129,521
2022-06-24	61.670	61.670	51.000	51.030	37.659	22,988,305
2022-06-23	46.720	56.060	46.720	56.060	41.371	1,984,013

← NewerPage 18 of 18 · 1,048 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.