De Rucci Healthy Sleep Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	26.050	26.200	25.850	26.100	24.920	1,499,648
2026-01-14	26.070	26.140	25.820	26.050	24.872	3,086,271
2026-01-13	25.850	26.250	25.790	26.070	24.891	3,101,554
2026-01-12	25.770	25.930	25.610	25.850	24.681	1,302,699
2026-01-09	25.710	25.870	25.460	25.770	24.605	1,669,710
2026-01-08	25.560	25.900	25.360	25.900	24.729	1,807,329
2026-01-07	26.330	26.420	25.660	25.730	24.567	2,209,040
2026-01-06	27.200	27.350	26.060	26.290	25.102	3,028,685
2026-01-05	25.960	26.380	25.750	26.260	25.073	916,740
2025-12-31	26.010	26.300	25.680	25.960	24.786	993,004
2025-12-30	26.370	26.370	25.930	26.060	24.882	995,630
2025-12-29	26.210	26.520	26.000	26.270	25.082	1,269,420
2025-12-26	26.630	26.740	26.170	26.230	25.044	1,124,944
2025-12-25	25.910	27.100	25.910	26.670	25.464	2,248,780
2025-12-24	25.620	25.820	25.330	25.820	24.653	1,166,899
2025-12-23	25.750	25.890	25.510	25.710	24.548	946,690
2025-12-22	26.360	26.490	25.520	25.800	24.634	1,777,446
2025-12-19	26.090	26.490	25.840	26.330	25.140	941,160
2025-12-18	25.800	26.050	25.640	26.000	24.825	897,269
2025-12-17	25.610	25.890	25.200	25.840	24.672	944,732
2025-12-16	25.290	25.720	25.240	25.580	24.424	929,331
2025-12-15	25.510	25.670	24.800	25.410	24.261	1,872,767
2025-12-12	26.400	26.400	25.490	25.600	24.443	2,572,948
2025-12-11	26.650	27.130	26.200	26.340	25.149	1,593,120
2025-12-10	26.440	26.810	26.220	26.700	25.493	1,072,502
2025-12-09	26.650	26.760	26.300	26.440	25.245	1,352,510
2025-12-08	26.880	27.030	26.650	26.750	25.541	1,135,283
2025-12-05	27.070	27.140	26.650	26.870	25.655	1,093,420
2025-12-04	27.690	27.790	27.000	27.060	25.837	1,139,631
2025-12-03	27.640	28.030	27.560	27.800	26.543	1,286,534
2025-12-02	27.270	28.130	27.110	27.640	26.391	1,408,240
2025-12-01	26.830	27.430	26.730	27.280	26.047	1,037,534
2025-11-28	26.750	26.850	26.540	26.700	25.493	833,570
2025-11-27	26.650	27.100	26.540	26.830	25.617	911,020
2025-11-26	27.270	27.270	26.700	26.710	25.503	1,343,495
2025-11-25	27.470	27.600	27.130	27.160	25.932	1,101,130
2025-11-24	27.230	27.650	27.080	27.440	26.200	845,554
2025-11-21	27.430	27.820	27.160	27.220	25.989	1,204,349
2025-11-20	27.210	27.880	27.010	27.630	26.381	1,447,632
2025-11-19	27.460	27.560	27.080	27.210	25.980	648,170
2025-11-18	28.200	28.200	27.280	27.460	26.219	883,924
2025-11-17	27.750	27.750	27.340	27.580	26.333	803,560
2025-11-14	27.850	28.160	27.710	27.740	26.486	802,851
2025-11-13	27.800	27.990	27.680	27.860	26.601	722,970
2025-11-12	27.720	28.080	27.530	27.930	26.667	1,188,600
2025-11-11	27.660	27.800	27.300	27.730	26.476	1,485,653
2025-11-10	27.020	27.870	26.860	27.750	26.496	1,827,820
2025-11-07	26.730	27.490	26.600	26.960	25.741	1,668,059
2025-11-06	26.660	26.940	26.550	26.730	25.522	827,728
2025-11-05	26.620	26.770	26.400	26.660	25.455	1,111,754
2025-11-04	26.790	26.830	26.570	26.680	25.474	749,320
2025-11-03	27.060	27.060	26.550	26.760	25.550	1,053,701
2025-10-31	26.810	27.050	26.720	27.000	25.779	989,846
2025-10-30	27.590	27.590	26.510	27.000	25.779	2,186,180
2025-10-29	27.600	27.600	27.030	27.450	26.209	876,050
2025-10-28	27.480	27.560	27.100	27.180	25.951	914,890
2025-10-27	27.300	27.650	27.180	27.500	26.257	943,007
2025-10-24	27.300	27.580	27.240	27.340	26.104	638,794
2025-10-23	27.180	27.390	27.030	27.380	26.142	609,277
2025-10-22	27.180	27.260	27.050	27.120	25.894	462,557

← NewerPage 4 of 18 · 1,046 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.