De Rucci Healthy Sleep Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.410	20.210	18.120	20.210	20.210	3,264,222
2026-10-16	18.640	18.930	18.100	18.370	18.370	1,344,000
2026-10-15	18.150	18.480	17.620	18.480	18.480	1,901,711
2026-10-14	18.480	18.600	18.150	18.250	18.250	978,870
2026-10-13	18.400	18.690	18.300	18.480	18.480	891,990
2026-10-12	18.920	18.990	18.510	18.550	18.550	921,886
2026-10-09	18.640	19.050	18.380	18.990	18.990	1,692,342
2026-10-08	18.550	18.890	18.300	18.640	18.640	1,751,589
2026-09-30	18.080	18.760	17.710	18.680	18.680	2,023,041
2026-09-29	17.980	18.220	17.780	18.220	18.220	1,307,744
2026-09-28	17.560	18.580	17.240	18.210	18.210	2,661,206
2026-09-24	18.000	18.280	17.640	17.660	17.660	1,224,819
2026-09-23	17.820	18.370	17.620	17.980	17.980	2,137,212
2026-09-22	17.800	17.960	17.560	17.760	17.760	1,010,739
2026-09-21	17.270	17.750	17.270	17.700	17.700	1,164,809
2026-09-18	17.180	17.340	17.110	17.200	17.200	947,945
2026-09-17	17.290	17.290	17.060	17.160	17.160	523,890
2026-09-16	17.250	17.390	17.050	17.280	17.280	949,080
2026-09-15	17.890	17.950	17.270	17.290	17.290	1,190,690
2026-09-14	17.630	17.890	17.430	17.850	17.850	807,660
2026-09-11	17.700	17.760	17.390	17.580	17.580	963,610
2026-09-10	17.880	17.970	17.750	17.830	17.830	759,800
2026-09-09	18.180	18.260	17.650	17.910	17.910	2,540,689
2026-09-08	18.680	18.760	18.150	18.250	18.250	2,581,610
2026-09-07	18.990	19.070	18.670	18.750	18.750	1,041,583
2026-09-04	18.640	19.190	18.450	19.090	19.090	2,022,747
2026-09-03	19.340	19.500	18.620	18.630	18.630	1,977,587
2026-09-02	19.200	19.610	19.120	19.430	19.430	1,692,570
2026-09-01	19.310	19.650	19.210	19.250	19.250	1,794,477
2026-08-31	18.800	19.740	18.800	19.440	19.440	3,063,989
2026-08-28	18.820	19.070	18.730	18.940	18.940	1,641,946
2026-08-27	19.110	19.460	18.680	18.850	18.850	2,329,845
2026-08-26	19.210	19.570	19.010	19.110	19.110	2,694,020
2026-08-25	18.460	19.580	18.180	19.500	19.500	3,822,756
2026-08-24	18.350	18.800	18.220	18.500	18.500	2,696,239
2026-08-21	19.080	19.190	18.160	18.400	18.400	3,667,177
2026-08-20	19.890	20.440	19.320	19.320	19.320	4,979,933
2026-08-19	18.680	20.790	18.510	20.050	20.050	6,348,499
2026-08-18	18.870	19.300	18.220	18.980	18.980	4,905,490
2026-08-17	18.580	20.210	18.020	19.280	19.280	6,715,919
2026-08-14	17.680	18.870	17.550	18.670	18.670	6,588,459
2026-08-13	17.240	18.200	17.020	17.830	17.830	5,782,351
2026-08-12	17.170	17.500	16.990	17.290	17.290	2,582,390
2026-08-11	17.070	17.350	16.950	17.170	17.170	2,717,300
2026-08-10	16.780	17.160	16.710	17.150	17.150	3,109,460
2026-08-07	16.950	17.140	16.420	16.900	16.900	3,637,320
2026-08-06	17.310	17.310	16.820	16.950	16.950	3,355,885
2026-08-05	17.040	17.360	16.920	17.360	17.360	4,476,965
2026-08-04	17.300	17.310	16.930	17.140	17.140	3,659,164
2026-08-03	17.430	17.490	17.040	17.310	17.310	4,413,129
2026-07-31	17.200	17.750	16.950	17.750	17.750	6,492,608
2026-07-30	17.170	18.040	16.620	17.770	17.770	9,751,249
2026-07-29	15.690	17.170	15.680	17.170	17.170	5,616,211
2026-07-28	15.310	15.750	15.220	15.610	15.610	4,328,399
2026-07-27	15.300	15.570	14.810	15.400	15.400	3,050,210
2026-07-24	15.720	15.810	15.390	15.390	15.390	1,775,509
2026-07-23	15.490	15.760	15.370	15.730	15.730	1,748,460
2026-07-22	15.680	15.730	15.430	15.550	15.550	2,158,429
2026-07-21	16.160	16.300	15.660	15.820	15.820	3,121,041
2026-07-20	16.190	16.450	15.950	16.160	16.160	2,171,830

Page 1 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.