Ruida Futures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.300	13.590	12.990	13.410	13.410	17,322,794
2026-10-19	13.500	13.660	13.160	13.370	13.370	16,887,851
2026-10-16	14.220	14.300	13.560	13.710	13.710	28,870,585
2026-10-15	13.850	14.470	13.650	14.100	14.100	37,234,316
2026-10-14	14.380	14.620	13.840	13.940	13.940	33,704,754
2026-10-13	13.380	14.920	13.380	14.360	14.360	45,141,891
2026-10-12	13.960	13.970	13.560	13.560	13.560	11,713,760
2026-10-09	13.000	14.100	12.700	13.850	13.850	20,495,447
2026-10-08	13.240	13.420	12.910	13.000	13.000	7,811,656
2026-09-30	13.580	13.790	13.240	13.350	13.350	9,962,690
2026-09-29	13.080	13.850	13.000	13.530	13.530	13,888,279
2026-09-28	13.570	13.610	13.080	13.110	13.110	12,462,715
2026-09-24	13.700	13.820	13.400	13.560	13.560	13,057,725
2026-09-23	14.000	14.070	13.710	13.730	13.730	13,724,140
2026-09-22	21.310	21.450	21.060	21.150	13.991	14,075,918
2026-09-21	21.050	21.620	20.940	21.460	14.196	24,297,591
2026-09-18	20.930	21.500	20.720	21.210	14.030	23,372,691
2026-09-17	20.930	21.300	20.650	20.710	13.699	37,132,383
2026-09-16	19.120	20.970	19.090	20.970	13.872	27,843,197
2026-09-15	19.080	19.340	18.990	19.060	12.608	5,613,494
2026-09-14	19.430	19.490	19.000	19.070	12.615	7,411,692
2026-09-11	20.210	20.280	19.310	19.350	12.800	17,116,272
2026-09-10	20.200	20.780	20.110	20.520	13.574	14,424,643
2026-09-09	20.100	20.280	19.970	20.170	13.342	6,419,645
2026-09-08	19.950	20.440	19.880	20.150	13.329	10,674,056
2026-09-07	20.380	20.430	19.910	19.930	13.184	11,712,120
2026-09-04	20.180	20.780	20.050	20.350	13.461	14,043,416
2026-09-03	20.140	20.500	20.000	20.030	13.250	9,886,678
2026-09-02	20.200	20.490	19.890	20.020	13.243	9,935,536
2026-09-01	20.050	20.680	20.000	20.500	13.561	14,629,208
2026-08-31	20.330	20.580	19.820	20.150	13.329	20,266,122
2026-08-28	20.900	21.480	20.350	20.560	13.600	33,759,164
2026-08-27	19.150	20.250	19.030	20.050	13.263	22,299,460
2026-08-26	18.750	19.820	18.750	19.300	12.767	14,408,540
2026-08-25	18.480	18.880	18.430	18.790	12.429	6,890,319
2026-08-24	18.630	18.930	18.330	18.510	12.244	7,050,868
2026-08-21	18.360	18.670	18.120	18.630	12.324	5,731,596
2026-08-20	17.980	18.380	17.980	18.350	12.138	8,049,373
2026-08-19	18.570	18.700	17.880	17.930	11.861	8,191,504
2026-08-18	18.990	19.050	18.500	18.700	12.370	6,702,920
2026-08-17	18.900	19.190	18.500	19.080	12.621	6,203,072
2026-08-14	19.300	19.380	18.790	18.900	12.502	6,421,537
2026-08-13	19.630	19.870	19.280	19.310	12.773	6,248,261
2026-08-12	19.580	19.840	19.440	19.630	12.985	4,676,720
2026-08-11	19.690	19.720	19.380	19.450	12.866	5,181,041
2026-08-10	19.610	19.880	19.540	19.750	13.065	6,303,129
2026-08-07	19.790	19.800	19.450	19.680	13.018	7,681,544
2026-08-06	20.000	20.180	19.660	19.830	13.117	6,852,633
2026-08-05	19.900	20.100	19.710	20.030	13.250	7,587,746
2026-08-04	20.010	20.130	19.790	19.860	13.137	7,592,420
2026-08-03	19.690	20.290	19.660	19.910	13.170	10,283,256
2026-07-31	19.380	19.880	19.300	19.700	13.031	9,125,059
2026-07-30	19.240	19.810	19.000	19.540	12.926	10,276,615
2026-07-29	18.510	19.450	18.460	19.320	12.780	12,279,895
2026-07-28	18.400	18.620	18.370	18.480	12.224	5,667,660
2026-07-27	18.020	18.620	18.000	18.590	12.297	8,053,955
2026-07-24	18.650	18.800	18.020	18.050	11.940	8,287,789
2026-07-23	18.490	18.930	18.300	18.930	12.522	8,070,101
2026-07-22	18.720	18.910	18.350	18.490	12.231	8,940,904
2026-07-21	18.570	19.000	18.410	18.900	12.502	11,318,590

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.4440 CNY
2026-05-20	0.2300 CNY
2025-09-19	0.1800 CNY
2025-06-05	0.2000 CNY
2024-11-11	0.1300 CNY
2024-05-13	0.2200 CNY
2023-06-05	0.2200 CNY
2022-05-16	0.3300 CNY
2021-04-30	0.2700 CNY
2020-04-09	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.