De Rucci Healthy Sleep Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	32.250	32.620	31.780	31.850	26.326	810,370
2025-04-22	32.330	32.450	32.070	32.150	26.574	647,647
2025-04-21	32.650	32.910	32.170	32.330	26.723	784,740
2025-04-18	33.550	33.550	32.670	32.730	27.053	690,910
2025-04-17	32.620	34.210	32.370	33.590	27.764	1,790,800
2025-04-16	31.930	32.680	31.830	32.660	26.995	1,069,607
2025-04-15	31.690	32.490	31.430	32.160	26.582	1,409,870
2025-04-14	31.800	32.400	31.230	31.700	26.202	1,982,277
2025-04-11	31.500	31.980	31.300	31.670	26.177	1,191,410
2025-04-10	31.830	32.400	31.320	31.720	26.218	1,980,873
2025-04-09	31.680	32.400	31.020	31.830	26.309	1,764,840
2025-04-08	30.520	32.100	30.430	32.000	26.450	2,392,273
2025-04-07	31.500	31.500	29.600	30.560	25.260	2,357,060
2025-04-03	32.510	33.130	31.900	32.150	26.574	1,407,450
2025-04-02	32.020	33.280	31.800	32.500	26.863	2,424,740
2025-04-01	33.090	33.090	31.700	32.060	26.499	2,755,940
2025-03-31	32.810	33.500	32.630	32.820	27.128	1,184,590
2025-03-28	33.050	33.880	32.830	32.900	27.194	1,246,960
2025-03-27	33.390	33.800	33.150	33.200	27.442	1,298,010
2025-03-26	33.090	33.680	33.090	33.460	27.657	806,300
2025-03-25	33.100	33.350	32.800	33.350	27.566	1,194,223
2025-03-24	33.450	33.760	32.900	33.100	27.359	2,192,709
2025-03-21	33.500	34.580	33.390	33.420	27.624	1,426,345
2025-03-20	34.130	34.460	33.600	33.710	27.863	849,970
2025-03-19	34.620	34.840	33.900	34.410	28.442	849,633
2025-03-18	34.860	35.120	34.460	34.720	28.698	1,122,000
2025-03-17	34.400	35.560	34.140	35.000	28.930	1,955,688
2025-03-14	33.370	34.500	33.110	34.240	28.301	2,144,890
2025-03-13	33.320	33.820	32.890	33.400	27.607	2,141,700
2025-03-12	33.400	33.920	32.680	33.650	27.814	2,662,308
2025-03-11	34.380	34.430	33.040	33.330	27.549	1,859,330
2025-03-10	34.730	35.300	34.430	34.660	28.649	1,633,830
2025-03-07	34.910	35.050	34.190	34.720	28.698	1,698,070
2025-03-06	34.870	35.400	34.750	35.050	28.971	1,405,800
2025-03-05	35.460	35.680	34.670	34.790	28.756	1,344,105
2025-03-04	35.570	36.200	35.200	35.550	29.384	1,508,885
2025-03-03	36.350	36.760	35.400	35.490	29.335	1,561,672
2025-02-28	35.990	37.420	35.560	36.350	30.045	2,437,173
2025-02-27	34.500	36.200	34.500	35.870	29.649	2,725,556
2025-02-26	34.530	35.120	34.250	34.620	28.615	870,503
2025-02-25	34.080	34.940	34.020	34.550	28.558	960,190
2025-02-24	34.980	35.390	34.300	34.330	28.376	1,470,552
2025-02-21	35.620	35.790	34.330	35.350	29.219	1,834,434
2025-02-20	34.770	36.820	34.250	35.610	29.434	2,147,403
2025-02-19	34.820	34.990	34.360	34.750	28.723	752,040
2025-02-18	35.280	35.410	34.520	34.920	28.863	743,600
2025-02-17	35.210	35.690	34.230	35.460	29.310	1,707,750
2025-02-14	35.130	35.390	34.920	35.210	29.103	663,080
2025-02-13	35.690	36.200	35.100	35.210	29.103	1,166,770
2025-02-12	35.230	35.780	31.980	35.780	29.574	1,817,640
2025-02-11	34.540	35.600	34.400	35.420	29.277	1,780,350
2025-02-10	34.600	34.750	34.380	34.540	28.549	1,138,940
2025-02-07	34.740	35.460	34.340	34.520	28.533	2,133,197
2025-02-06	35.240	35.240	34.060	34.900	28.847	1,757,470
2025-02-05	37.170	37.490	34.940	35.020	28.946	1,339,030
2025-01-27	36.900	37.950	36.620	37.070	30.641	1,356,130
2025-01-24	36.150	36.840	36.150	36.700	30.335	1,268,215
2025-01-23	36.570	36.960	36.030	36.300	30.004	1,224,190
2025-01-22	36.770	37.290	35.560	36.420	30.103	1,252,570
2025-01-21	36.660	37.990	36.350	36.780	30.401	1,774,300

← NewerPage 7 of 18 · 1,047 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.