De Rucci Healthy Sleep Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	35.670	37.500	35.500	37.000	30.583	5,900,153
2024-10-24	35.980	36.000	35.040	35.890	29.665	2,877,524
2024-10-23	33.660	36.860	33.410	35.850	29.632	8,235,633
2024-10-22	32.000	34.060	31.670	33.650	27.814	4,585,478
2024-10-21	32.050	32.460	31.280	32.050	26.491	2,689,887
2024-10-18	31.000	32.480	31.000	31.990	26.442	2,592,446
2024-10-17	31.550	31.610	31.000	31.150	25.747	2,029,075
2024-10-16	30.500	32.180	30.480	31.450	25.995	3,643,617
2024-10-15	31.160	31.700	30.700	30.710	25.384	2,177,248
2024-10-14	30.390	32.000	30.110	31.420	25.970	3,303,477
2024-10-11	30.980	31.300	30.210	30.390	25.119	2,097,380
2024-10-10	30.970	32.000	30.630	30.920	25.557	2,511,630
2024-10-09	32.850	32.850	30.630	30.660	25.342	3,587,348
2024-10-08	35.820	36.000	31.730	33.180	27.425	4,241,021
2024-09-30	31.300	32.830	31.300	32.830	27.136	4,224,138
2024-09-27	30.000	30.580	29.360	30.300	25.045	3,069,428
2024-09-26	28.800	30.020	28.310	29.980	24.160	2,737,478
2024-09-25	29.000	29.600	28.720	28.800	23.209	1,708,214
2024-09-24	28.600	29.160	28.360	29.000	23.371	1,757,185
2024-09-23	28.320	28.820	28.250	28.420	22.903	358,365
2024-09-20	28.900	28.900	28.300	28.420	22.903	619,630
2024-09-19	28.510	29.130	28.410	28.680	23.113	827,860
2024-09-18	28.550	28.650	28.010	28.350	22.847	628,320
2024-09-13	28.990	29.370	28.600	28.640	23.080	466,730
2024-09-12	29.050	29.510	28.910	28.950	23.330	752,863
2024-09-11	28.630	29.530	28.610	29.150	23.491	1,255,760
2024-09-10	28.090	28.730	27.920	28.610	23.056	771,650
2024-09-09	28.190	28.230	27.830	27.960	22.532	938,663
2024-09-06	28.630	28.750	28.190	28.190	22.718	393,690
2024-09-05	28.580	28.820	28.490	28.660	23.097	546,458
2024-09-04	28.550	28.700	28.390	28.440	22.919	624,349
2024-09-03	28.500	28.850	28.370	28.550	23.008	495,550
2024-09-02	28.990	29.080	28.450	28.530	22.992	782,320
2024-08-30	28.480	29.550	28.330	28.990	23.363	1,443,913
2024-08-29	28.400	28.750	28.260	28.600	23.048	858,420
2024-08-28	28.240	28.600	27.470	28.580	23.032	1,327,271
2024-08-27	28.140	28.590	28.000	28.490	22.960	658,431
2024-08-26	28.020	28.500	27.850	28.440	22.919	547,441
2024-08-23	28.360	28.580	28.020	28.260	22.774	485,522
2024-08-22	27.970	28.410	27.810	28.380	22.871	869,372
2024-08-21	28.300	28.440	28.010	28.050	22.605	388,630
2024-08-20	28.260	28.450	27.900	28.380	22.871	758,450
2024-08-19	28.120	28.480	28.000	28.260	22.774	553,395
2024-08-16	28.420	28.560	28.130	28.190	22.718	629,290
2024-08-15	28.210	28.550	27.910	28.420	22.903	732,580
2024-08-14	28.450	28.570	28.130	28.330	22.831	454,410
2024-08-13	28.200	28.450	27.900	28.440	22.919	588,634
2024-08-12	28.220	28.450	27.980	28.300	22.806	979,024
2024-08-09	29.490	29.620	28.160	28.220	22.742	2,087,594
2024-08-08	28.720	29.620	28.550	29.270	23.588	1,097,917
2024-08-07	28.580	28.800	28.220	28.760	23.177	733,260
2024-08-06	28.150	28.880	28.010	28.520	22.984	1,821,170
2024-08-05	28.890	29.450	28.120	28.150	22.686	1,119,182
2024-08-02	29.060	29.360	28.530	29.150	23.491	817,300
2024-08-01	29.300	29.790	29.020	29.080	23.435	1,128,380
2024-07-31	28.600	29.340	28.500	29.320	23.628	862,682
2024-07-30	28.740	29.040	28.520	28.760	23.177	504,164
2024-07-29	28.840	29.000	28.050	28.860	23.258	1,332,242
2024-07-26	28.880	29.060	28.280	28.850	23.250	1,345,658
2024-07-25	28.680	29.210	28.620	28.930	23.314	1,028,884

← NewerPage 9 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.