De Rucci Healthy Sleep Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	23.550	23.940	23.450	23.880	22.800	847,103
2026-04-17	23.610	23.760	23.250	23.590	22.524	1,243,243
2026-04-16	23.830	23.880	23.440	23.700	22.629	1,116,580
2026-04-15	24.220	24.330	23.800	23.820	22.743	1,255,590
2026-04-14	24.320	24.380	24.010	24.230	23.135	535,270
2026-04-13	24.560	24.560	24.100	24.230	23.135	715,640
2026-04-10	24.520	24.680	24.440	24.570	23.459	440,330
2026-04-09	25.090	25.090	24.360	24.520	23.412	540,430
2026-04-08	24.500	24.880	24.460	24.870	23.746	635,140
2026-04-07	24.180	24.360	23.900	24.360	23.259	413,400
2026-04-03	24.400	24.400	23.950	24.180	23.087	586,620
2026-04-02	24.540	24.540	24.230	24.400	23.297	386,269
2026-04-01	24.340	24.600	24.240	24.550	23.440	645,090
2026-03-31	23.890	24.380	23.880	24.220	23.125	1,160,005
2026-03-30	23.810	24.140	23.770	23.850	22.772	1,201,984
2026-03-27	24.320	24.630	24.090	24.220	23.125	1,796,035
2026-03-26	25.410	25.430	24.560	24.610	23.497	863,025
2026-03-25	25.000	25.670	24.700	25.420	24.271	1,398,190
2026-03-24	24.500	25.320	24.110	24.960	23.832	1,375,970
2026-03-23	26.020	26.210	23.970	24.220	23.125	2,084,077
2026-03-20	26.630	26.760	26.230	26.230	25.044	542,410
2026-03-19	27.100	27.100	26.440	26.600	25.398	574,840
2026-03-18	27.050	27.450	26.840	27.150	25.923	1,056,107
2026-03-17	26.510	27.100	26.360	26.970	25.751	1,220,769
2026-03-16	26.390	26.500	26.260	26.490	25.292	694,015
2026-03-13	26.100	26.440	26.010	26.400	25.207	645,300
2026-03-12	26.430	26.430	26.020	26.100	24.920	716,910
2026-03-11	26.440	26.490	26.250	26.430	25.235	662,420
2026-03-10	26.670	26.820	26.230	26.490	25.292	1,233,447
2026-03-09	26.210	26.690	25.800	26.490	25.292	1,599,990
2026-03-06	25.950	26.530	25.820	26.390	25.197	1,058,810
2026-03-05	26.410	26.420	25.870	25.970	24.796	963,727
2026-03-04	26.790	26.950	26.030	26.130	24.949	1,140,910
2026-03-03	26.680	27.800	26.680	26.940	25.722	1,548,151
2026-03-02	26.950	27.000	26.350	26.860	25.646	1,101,240
2026-02-27	26.820	27.250	26.770	27.070	25.846	1,234,400
2026-02-26	26.940	27.100	26.720	26.880	25.665	1,135,511
2026-02-25	27.510	27.510	26.780	26.950	25.732	1,446,410
2026-02-24	27.200	27.340	26.620	26.940	25.722	1,449,804
2026-02-13	27.070	27.580	26.850	27.000	25.779	1,819,605
2026-02-12	27.880	27.980	26.760	26.950	25.732	3,476,345
2026-02-11	28.200	28.880	27.900	28.000	26.734	2,177,140
2026-02-10	28.340	28.450	27.920	28.160	26.887	1,130,850
2026-02-09	28.740	28.970	28.110	28.260	26.982	1,979,724
2026-02-06	28.990	29.280	28.660	28.670	27.374	2,026,751
2026-02-05	28.640	29.660	28.340	29.260	27.937	4,551,940
2026-02-04	27.240	28.770	27.160	28.660	27.364	4,065,770
2026-02-03	27.190	27.590	27.050	27.280	26.047	1,184,382
2026-02-02	27.480	28.000	27.120	27.180	25.951	2,030,108
2026-01-30	27.450	28.080	27.180	27.660	26.410	2,122,856
2026-01-29	26.030	27.620	25.930	27.450	26.209	3,710,867
2026-01-28	25.900	26.130	25.760	26.030	24.853	888,533
2026-01-27	26.400	26.400	25.670	25.960	24.786	1,094,013
2026-01-26	26.630	26.690	26.180	26.490	25.292	1,150,360
2026-01-23	26.790	26.790	26.400	26.600	25.398	1,288,210
2026-01-22	26.490	27.150	26.330	26.650	25.445	1,856,749
2026-01-21	26.860	26.860	26.370	26.500	25.302	1,872,584
2026-01-20	26.600	27.020	26.350	26.870	25.655	2,141,950
2026-01-19	26.350	26.670	26.000	26.580	25.378	2,304,300
2026-01-16	26.080	26.440	26.050	26.160	24.977	1,615,253

← NewerPage 3 of 5 · 242 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.