De Rucci Healthy Sleep Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	36.270	37.200	36.130	36.690	30.326	1,578,830
2025-01-17	35.830	36.820	35.030	36.260	29.971	1,322,860
2025-01-16	35.840	36.700	35.700	35.830	29.616	1,027,730
2025-01-15	36.070	36.450	35.660	35.740	29.541	1,049,180
2025-01-14	36.680	37.170	36.010	36.380	30.070	1,872,968
2025-01-13	35.980	37.200	35.610	36.760	30.384	1,519,663
2025-01-10	37.770	38.080	36.160	36.160	29.888	1,780,130
2025-01-09	37.500	38.270	36.920	37.940	31.360	1,454,310
2025-01-08	38.330	38.990	37.160	37.840	31.277	1,924,280
2025-01-07	37.560	39.960	37.100	38.410	31.748	2,872,957
2025-01-06	38.160	38.500	36.920	37.700	31.161	2,396,510
2025-01-03	38.210	39.240	37.570	38.480	31.806	2,263,387
2025-01-02	37.640	39.490	37.640	38.460	31.789	2,261,891
2024-12-31	37.740	38.460	37.500	37.810	31.252	1,362,240
2024-12-30	36.880	38.400	36.170	37.780	31.227	1,675,930
2024-12-27	37.170	37.600	36.910	37.290	30.822	858,880
2024-12-26	36.510	38.190	36.270	37.320	30.847	1,492,457
2024-12-25	36.640	36.990	35.910	36.660	30.302	956,560
2024-12-24	36.650	37.450	36.500	36.620	30.269	1,262,030
2024-12-23	36.410	37.140	36.190	36.760	30.384	1,452,427
2024-12-20	37.500	37.700	36.120	36.450	30.128	1,429,663
2024-12-19	37.050	37.330	36.250	36.780	30.401	1,113,191
2024-12-18	38.040	39.180	37.100	37.230	30.773	1,332,861
2024-12-17	37.660	38.750	37.000	37.760	31.211	1,510,771
2024-12-16	37.800	37.990	36.800	37.450	30.955	1,221,330
2024-12-13	39.050	39.200	37.400	37.650	31.120	1,444,520
2024-12-12	38.630	40.020	37.980	39.040	32.269	2,222,323
2024-12-11	37.420	38.880	37.340	38.420	31.756	1,449,989
2024-12-10	39.080	39.700	37.270	37.410	30.922	3,173,610
2024-12-09	39.010	39.600	37.600	37.820	31.260	1,466,016
2024-12-06	39.170	39.900	38.620	38.970	32.211	1,690,638
2024-12-05	38.980	40.020	38.780	39.190	32.393	1,464,762
2024-12-04	38.470	39.300	38.300	39.190	32.393	1,147,190
2024-12-03	39.190	39.290	37.900	38.800	32.070	2,041,813
2024-12-02	40.020	40.410	38.510	39.120	32.335	2,292,840
2024-11-29	41.500	42.130	39.690	40.020	33.079	2,581,572
2024-11-28	39.690	41.710	39.110	41.500	34.302	2,120,704
2024-11-27	38.010	39.720	37.540	39.690	32.806	1,610,173
2024-11-26	37.980	38.880	37.780	38.040	31.442	1,344,970
2024-11-25	37.440	39.140	36.900	38.150	31.533	1,832,290
2024-11-22	36.980	38.980	36.600	37.450	30.955	2,620,707
2024-11-21	35.500	37.270	35.200	36.970	30.558	1,878,857
2024-11-20	35.700	35.820	35.030	35.670	29.483	883,190
2024-11-19	35.300	36.020	35.240	35.840	29.624	1,261,457
2024-11-18	34.590	35.960	34.410	35.300	29.178	2,300,760
2024-11-15	35.480	35.880	34.200	34.810	28.773	1,955,930
2024-11-14	36.800	37.170	35.380	35.480	29.326	2,021,140
2024-11-13	37.000	37.780	36.300	36.800	30.417	1,210,440
2024-11-12	37.230	37.660	36.490	36.790	30.409	1,087,772
2024-11-11	37.260	37.400	36.300	37.100	30.665	1,660,379
2024-11-08	38.790	39.060	36.700	37.450	30.955	2,624,577
2024-11-07	38.000	39.800	37.600	38.710	31.996	2,843,403
2024-11-06	36.740	39.270	35.920	39.050	32.277	4,943,013
2024-11-05	37.620	37.870	35.240	37.500	30.996	5,806,015
2024-11-04	37.900	38.060	36.670	37.490	30.988	1,811,677
2024-11-01	37.040	38.050	36.600	37.630	31.103	2,396,851
2024-10-31	36.420	37.800	34.350	37.290	30.822	5,503,519
2024-10-30	37.570	38.750	36.190	36.300	30.004	3,273,739
2024-10-29	38.480	38.900	37.500	38.120	31.508	2,919,020
2024-10-28	36.930	39.730	36.550	37.900	31.327	4,934,062

← NewerPage 8 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.