De Rucci Healthy Sleep Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	16.940	17.000	16.130	16.190	16.190	3,267,770
2026-07-16	16.220	17.000	15.950	16.900	16.900	2,909,169
2026-07-15	16.140	16.470	15.650	16.360	16.360	2,210,939
2026-07-14	16.030	16.350	15.850	16.290	16.290	1,706,280
2026-07-13	16.420	16.420	16.030	16.090	16.090	1,351,730
2026-07-10	16.000	16.440	15.700	16.240	16.240	1,675,040
2026-07-09	16.320	16.450	15.900	15.980	15.980	1,651,081
2026-07-08	16.280	16.780	16.050	16.480	16.480	1,631,110
2026-07-07	16.930	16.930	16.360	16.400	16.400	1,168,930
2026-07-06	16.890	16.970	16.660	16.890	16.890	1,099,663
2026-07-03	16.690	17.020	16.560	16.800	16.800	1,924,150
2026-07-02	16.360	16.730	16.280	16.550	16.550	2,632,230
2026-07-01	15.750	16.790	15.670	16.360	16.360	2,093,236
2026-06-30	16.180	16.400	15.650	15.800	15.800	1,612,178
2026-06-29	15.800	16.250	15.450	16.180	16.180	2,163,150
2026-06-26	16.450	16.500	15.800	15.890	15.890	2,243,448
2026-06-25	16.870	17.050	16.300	16.520	16.520	1,974,895
2026-06-24	17.740	17.760	16.800	16.940	16.940	1,487,800
2026-06-23	17.660	18.080	17.550	17.670	17.670	1,051,049
2026-06-22	17.670	17.820	17.250	17.780	17.780	884,092
2026-06-18	17.950	17.960	17.590	17.670	17.670	757,910
2026-06-17	18.420	18.420	17.820	17.960	17.960	893,356
2026-06-16	18.630	18.770	18.360	18.470	18.470	857,660
2026-06-15	18.880	18.970	18.560	18.640	18.640	859,160
2026-06-12	18.420	18.900	18.420	18.770	18.770	944,110
2026-06-11	18.360	18.670	18.100	18.400	18.400	820,889
2026-06-10	18.700	18.760	18.320	18.600	18.600	1,134,973
2026-06-09	19.110	19.210	18.570	18.660	18.660	1,585,072
2026-06-08	20.170	20.600	19.020	19.030	19.030	2,814,973
2026-06-05	20.620	22.140	20.410	22.120	21.120	2,772,128
2026-06-04	20.830	20.950	20.300	20.580	19.650	904,190
2026-06-03	20.900	21.070	20.570	20.880	19.936	702,780
2026-06-02	21.010	21.450	20.830	20.950	20.003	1,163,300
2026-06-01	20.770	21.170	20.140	21.030	20.079	1,852,940
2026-05-29	20.100	20.560	20.020	20.350	19.430	1,257,210
2026-05-28	20.490	20.490	20.000	20.100	19.191	1,296,715
2026-05-27	20.800	20.880	20.070	20.430	19.506	1,231,560
2026-05-26	20.740	21.030	20.450	20.700	19.764	1,354,189
2026-05-25	21.520	21.550	20.580	20.780	19.841	1,415,819
2026-05-22	22.230	22.350	21.410	21.520	20.547	1,345,849
2026-05-21	22.790	22.830	22.050	22.200	21.196	844,229
2026-05-20	23.210	23.230	22.500	22.560	21.540	890,910
2026-05-19	23.400	23.480	23.190	23.250	22.199	553,630
2026-05-18	23.880	23.880	23.260	23.410	22.352	760,140
2026-05-15	23.890	23.890	23.610	23.750	22.676	438,040
2026-05-14	23.960	24.060	23.560	23.920	22.839	759,271
2026-05-13	24.780	24.780	23.880	23.950	22.867	1,186,541
2026-05-12	24.520	24.740	24.410	24.590	23.478	771,779
2026-05-11	24.800	24.800	24.310	24.490	23.383	812,790
2026-05-08	24.860	24.860	23.990	24.800	23.679	1,575,344
2026-05-07	24.050	24.220	23.890	24.030	22.944	673,790
2026-05-06	23.840	24.070	23.740	24.030	22.944	597,911
2026-04-30	24.420	24.440	23.680	23.840	22.762	747,900
2026-04-29	23.730	24.290	23.500	24.170	23.077	1,014,007
2026-04-28	24.040	24.160	23.770	23.970	22.886	589,610
2026-04-27	24.350	24.350	23.920	24.040	22.953	532,375
2026-04-24	24.340	24.440	24.000	24.120	23.030	451,535
2026-04-23	24.460	24.630	24.150	24.430	23.326	747,780
2026-04-22	24.230	24.470	24.050	24.350	23.249	878,450
2026-04-21	23.840	24.350	23.830	24.230	23.135	1,060,849

← NewerPage 2 of 3 · 121 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.