Ruida Futures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	10.210	10.210	9.930	10.030	6.395	2,951,268
2024-07-23	10.360	10.460	10.140	10.170	6.484	3,223,092
2024-07-22	10.430	10.560	10.290	10.390	6.624	3,747,508
2024-07-19	10.390	10.710	10.250	10.440	6.656	3,960,308
2024-07-18	10.420	10.480	10.180	10.430	6.650	2,880,672
2024-07-17	10.590	10.640	10.410	10.490	6.688	2,690,099
2024-07-16	10.570	10.670	10.520	10.560	6.733	2,431,196
2024-07-15	10.780	10.790	10.540	10.600	6.758	2,304,656
2024-07-12	10.720	10.910	10.720	10.790	6.879	2,683,240
2024-07-11	10.650	10.910	10.620	10.800	6.886	3,244,746
2024-07-10	10.520	10.740	10.430	10.510	6.701	2,565,728
2024-07-09	10.370	10.640	10.150	10.560	6.733	3,387,882
2024-07-08	10.730	10.760	10.310	10.360	6.605	4,234,576
2024-07-05	10.630	10.850	10.550	10.790	6.879	3,449,880
2024-07-04	11.010	11.020	10.570	10.600	6.758	3,458,464
2024-07-03	11.050	11.150	10.920	10.970	6.994	2,898,136
2024-07-02	11.020	11.210	10.980	11.000	7.013	3,273,168
2024-07-01	10.910	11.140	10.900	11.080	7.064	4,271,576
2024-06-28	11.010	11.300	10.890	10.950	6.981	4,192,179
2024-06-27	11.230	11.330	11.030	11.040	7.039	2,799,568
2024-06-26	11.010	11.350	10.950	11.330	7.224	3,688,012
2024-06-25	11.020	11.190	10.950	11.090	7.070	2,886,592
2024-06-24	11.300	11.370	10.980	11.080	7.064	4,156,728
2024-06-21	11.490	11.560	11.330	11.420	7.281	2,411,512
2024-06-20	11.840	11.840	11.390	11.440	7.294	3,364,632
2024-06-19	11.960	11.960	11.700	11.730	7.479	3,003,216
2024-06-18	12.000	12.120	11.860	11.960	7.625	3,642,576
2024-06-17	11.800	11.970	11.680	11.880	7.574	2,795,768
2024-06-14	11.680	11.980	11.580	11.870	7.568	3,389,885
2024-06-13	11.740	11.880	11.550	11.750	7.491	3,141,004
2024-06-12	11.660	11.840	11.540	11.730	7.479	3,131,181
2024-06-11	11.510	11.770	11.420	11.610	7.402	3,166,608
2024-06-07	11.540	11.660	11.380	11.650	7.428	3,558,753
2024-06-06	11.860	11.980	11.360	11.440	7.294	5,454,633
2024-06-05	12.170	12.190	11.890	11.920	7.600	3,475,188
2024-06-04	12.160	12.190	11.910	12.110	7.721	3,293,888
2024-06-03	12.480	12.500	12.020	12.160	7.753	4,601,320
2024-05-31	12.570	12.590	12.440	12.480	7.957	2,523,548
2024-05-30	12.430	12.470	12.280	12.390	7.899	2,802,325
2024-05-29	12.250	12.630	12.220	12.410	7.912	3,670,734
2024-05-28	12.550	12.550	12.310	12.340	7.867	3,254,909
2024-05-27	12.470	12.570	12.220	12.500	7.969	3,693,137
2024-05-24	12.590	12.690	12.420	12.430	7.925	2,874,308
2024-05-23	12.870	12.880	12.510	12.580	8.020	3,964,476
2024-05-22	12.890	12.970	12.810	12.920	8.237	3,258,220
2024-05-21	12.930	12.950	12.740	12.830	8.180	3,775,095
2024-05-20	13.060	13.150	12.900	12.950	8.256	4,519,125
2024-05-17	12.770	13.000	12.680	13.000	8.288	3,555,220
2024-05-16	12.730	12.870	12.640	12.740	8.122	3,800,207
2024-05-15	12.980	13.000	12.670	12.730	8.116	3,758,608
2024-05-14	12.800	12.910	12.730	12.870	8.205	4,217,797
2024-05-13	12.690	12.880	12.550	12.810	8.167	5,203,384
2024-05-10	13.090	13.140	12.870	13.000	8.148	4,959,776
2024-05-09	12.930	13.150	12.910	13.090	8.204	4,843,152
2024-05-08	13.010	13.120	12.840	12.860	8.060	5,128,331
2024-05-07	12.930	13.150	12.820	13.070	8.192	7,143,516
2024-05-06	12.900	13.060	12.740	12.840	8.048	6,007,320
2024-04-30	12.930	13.170	12.730	12.750	7.991	8,410,692
2024-04-29	12.460	13.080	12.400	12.930	8.104	13,584,080
2024-04-26	12.090	12.300	11.750	12.240	7.672	7,839,216

← NewerPage 10 of 21 · 1,212 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.