De Rucci Healthy Sleep Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	31.410	31.740	31.350	31.430	26.836	883,300
2025-07-18	31.480	31.790	31.300	31.490	26.888	462,433
2025-07-17	31.650	31.940	31.240	31.480	26.879	520,520
2025-07-16	31.400	32.010	31.300	31.650	27.024	892,100
2025-07-15	31.140	31.600	31.020	31.300	26.725	858,330
2025-07-14	30.980	31.500	30.800	31.290	26.717	1,253,340
2025-07-11	30.830	31.030	30.640	30.760	26.264	1,147,753
2025-07-10	30.790	31.090	30.510	30.860	26.350	809,160
2025-07-09	30.790	31.200	30.710	30.780	26.281	1,002,126
2025-07-08	30.700	30.910	30.400	30.780	26.281	733,810
2025-07-07	30.060	30.950	30.060	30.700	26.213	868,670
2025-07-04	30.680	30.950	30.190	30.190	25.778	1,005,730
2025-07-03	30.580	31.280	30.580	30.780	26.281	1,169,794
2025-07-02	30.340	30.760	30.140	30.640	26.162	920,040
2025-07-01	30.290	30.340	30.030	30.220	25.803	715,550
2025-06-30	30.340	30.600	30.150	30.160	25.752	847,443
2025-06-27	29.710	30.350	29.510	30.320	25.889	1,398,154
2025-06-26	29.660	29.850	29.570	29.700	25.359	838,475
2025-06-25	29.690	29.790	29.200	29.650	25.317	824,944
2025-06-24	29.280	29.580	29.170	29.500	25.189	825,824
2025-06-23	28.840	29.250	28.640	29.110	24.856	798,434
2025-06-20	28.810	29.090	28.620	28.980	24.745	1,172,490
2025-06-19	28.980	29.100	28.560	28.710	24.514	1,017,060
2025-06-18	29.170	29.260	28.940	29.010	24.770	549,120
2025-06-17	29.210	29.370	29.030	29.170	24.907	608,022
2025-06-16	29.130	29.330	28.770	29.210	24.941	1,013,224
2025-06-13	29.480	29.480	29.100	29.140	24.881	1,084,270
2025-06-12	29.860	29.890	29.470	29.480	25.171	1,070,190
2025-06-11	29.660	29.980	29.550	29.810	25.453	1,238,380
2025-06-10	29.600	29.970	29.160	29.700	25.359	1,686,410
2025-06-09	30.300	30.400	29.380	29.760	25.411	2,810,940
2025-06-06	30.760	31.350	30.540	31.290	25.863	1,214,734
2025-06-05	30.930	30.950	30.600	30.760	25.425	750,640
2025-06-04	30.520	31.350	30.450	30.740	25.408	764,370
2025-06-03	30.340	30.520	30.030	30.430	25.152	692,694
2025-05-30	30.690	30.780	30.310	30.350	25.086	619,654
2025-05-29	30.940	31.040	30.640	30.780	25.441	732,197
2025-05-28	30.650	30.930	30.530	30.860	25.508	665,953
2025-05-27	30.900	31.460	30.580	30.760	25.425	1,135,970
2025-05-26	31.140	31.240	30.430	30.910	25.549	1,304,930
2025-05-23	31.300	31.660	31.180	31.200	25.789	649,550
2025-05-22	31.740	32.040	31.370	31.510	26.045	782,870
2025-05-21	31.820	32.080	31.660	31.680	26.185	500,720
2025-05-20	31.450	32.320	31.450	31.900	26.367	979,330
2025-05-19	32.050	32.180	31.520	31.990	26.442	1,164,460
2025-05-16	31.990	32.450	31.880	32.060	26.499	1,037,689
2025-05-15	31.760	32.330	31.510	32.300	26.698	1,317,140
2025-05-14	31.770	31.970	31.510	31.770	26.260	1,273,360
2025-05-13	32.270	32.380	31.600	31.900	26.367	1,499,300
2025-05-12	32.720	32.870	31.310	31.880	26.351	2,656,170
2025-05-09	30.380	32.180	29.960	32.080	26.516	4,177,328
2025-05-08	30.230	30.340	30.000	30.300	25.045	1,079,100
2025-05-07	30.510	30.780	29.910	30.180	24.946	1,192,400
2025-05-06	30.100	30.250	29.660	30.130	24.904	1,345,727
2025-04-30	30.000	30.260	29.780	30.050	24.838	1,471,589
2025-04-29	29.690	30.100	29.250	29.930	24.739	1,933,250
2025-04-28	31.290	31.400	29.600	29.740	24.582	2,416,040
2025-04-25	31.980	32.300	31.110	31.280	25.855	1,819,400
2025-04-24	31.730	32.250	31.600	31.990	26.442	804,210
2025-04-23	32.250	32.620	31.780	31.850	26.326	810,370

← NewerPage 6 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.