De Rucci Healthy Sleep Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	27.030	27.220	26.970	27.170	25.942	615,599
2025-10-20	27.430	27.460	26.910	27.030	25.808	1,006,742
2025-10-17	27.650	27.740	27.190	27.250	26.018	639,130
2025-10-16	28.110	28.140	27.600	27.630	26.381	761,710
2025-10-15	27.810	28.250	27.700	28.000	26.734	936,540
2025-10-14	27.690	27.910	27.410	27.880	26.620	1,209,855
2025-10-13	27.590	27.790	27.100	27.670	26.419	1,475,920
2025-10-10	27.540	27.970	27.540	27.700	26.448	1,234,924
2025-10-09	27.790	27.890	27.350	27.680	26.429	1,300,480
2025-09-30	27.510	27.630	27.170	27.610	26.362	1,350,868
2025-09-29	27.700	28.050	27.360	27.510	26.266	2,351,023
2025-09-26	27.240	27.600	26.850	27.400	26.161	1,243,787
2025-09-25	27.900	27.900	27.520	27.610	25.932	892,365
2025-09-24	27.700	27.950	27.460	27.900	26.205	927,270
2025-09-23	27.890	28.070	27.110	27.700	26.017	1,144,780
2025-09-22	28.120	28.120	27.670	27.930	26.233	728,390
2025-09-19	27.970	28.100	27.630	28.070	26.364	795,271
2025-09-18	28.690	28.720	27.800	27.930	26.233	1,499,923
2025-09-17	28.380	28.820	28.350	28.740	26.994	1,072,180
2025-09-16	28.720	28.750	28.050	28.380	26.655	1,410,865
2025-09-15	29.250	29.250	28.710	28.720	26.975	908,628
2025-09-12	29.190	29.300	29.070	29.160	27.388	631,883
2025-09-11	29.090	29.250	28.860	29.250	27.473	1,010,330
2025-09-10	29.350	29.500	28.920	29.110	27.341	840,965
2025-09-09	29.010	29.440	28.870	29.420	27.632	1,534,121
2025-09-08	29.320	29.450	28.920	29.110	27.341	1,296,263
2025-09-05	29.100	29.330	28.920	29.320	27.538	788,347
2025-09-04	28.810	29.100	28.640	29.050	27.285	1,067,420
2025-09-03	28.950	29.220	28.610	28.890	27.134	1,021,599
2025-09-02	29.510	29.510	28.550	28.880	27.125	1,405,490
2025-09-01	29.980	30.070	29.290	29.400	27.613	1,590,903
2025-08-29	30.520	30.520	29.710	29.880	28.064	1,310,264
2025-08-28	29.770	30.270	29.420	30.200	28.365	1,317,128
2025-08-27	30.310	30.430	29.850	29.860	28.045	1,355,265
2025-08-26	30.880	30.880	29.900	30.160	28.327	1,093,675
2025-08-25	30.490	30.680	29.990	30.180	28.346	1,091,530
2025-08-22	30.200	30.700	29.720	30.530	28.675	1,406,046
2025-08-21	29.560	30.420	29.410	30.150	28.318	1,535,990
2025-08-20	32.160	32.620	31.650	32.580	27.818	928,141
2025-08-19	32.400	32.720	32.130	32.180	27.477	896,664
2025-08-18	32.250	32.740	32.010	32.440	27.699	1,287,507
2025-08-15	32.060	32.600	31.850	32.090	27.400	1,263,240
2025-08-14	32.950	32.950	31.940	32.060	27.374	1,025,970
2025-08-13	32.210	32.500	32.000	32.390	27.656	1,059,850
2025-08-12	32.330	32.450	31.920	32.050	27.366	808,060
2025-08-11	32.320	32.430	32.130	32.330	27.605	759,220
2025-08-08	32.150	32.350	31.930	32.300	27.579	613,360
2025-08-07	32.500	32.950	31.950	32.050	27.366	931,810
2025-08-06	32.410	32.690	32.130	32.490	27.742	823,680
2025-08-05	32.200	32.590	32.030	32.400	27.665	1,096,693
2025-08-04	31.990	32.830	31.700	32.100	27.409	1,038,955
2025-08-01	32.250	32.630	31.880	31.950	27.280	1,046,650
2025-07-31	33.310	33.440	31.680	31.680	27.050	1,462,669
2025-07-30	32.890	33.450	32.730	33.270	28.408	1,009,006
2025-07-29	32.630	32.990	32.200	32.900	28.092	772,761
2025-07-28	33.030	33.260	32.560	32.630	27.861	838,420
2025-07-25	32.290	33.330	32.100	33.040	28.211	1,343,460
2025-07-24	32.160	32.290	31.850	32.240	27.528	679,990
2025-07-23	31.730	32.710	31.730	32.160	27.460	1,298,630
2025-07-22	31.540	31.950	31.490	31.730	27.093	1,022,796

← NewerPage 5 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.