Ruida Futures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	11.770	11.970	11.680	11.800	7.396	3,016,092
2024-04-24	11.580	11.790	11.580	11.780	7.383	3,871,088
2024-04-23	11.330	11.660	11.290	11.590	7.264	4,345,624
2024-04-22	11.330	11.610	11.140	11.420	7.158	3,803,200
2024-04-19	11.500	11.640	11.350	11.490	7.202	3,938,413
2024-04-18	11.710	11.820	11.350	11.570	7.252	5,410,717
2024-04-17	10.950	11.780	10.950	11.760	7.371	7,556,569
2024-04-16	11.590	11.620	10.830	10.830	6.788	7,487,812
2024-04-15	11.650	11.860	11.210	11.590	7.264	6,771,929
2024-04-12	12.150	12.250	11.760	11.770	7.377	5,036,275
2024-04-11	11.950	12.370	11.900	12.150	7.615	4,387,756
2024-04-10	12.350	12.530	11.930	12.060	7.559	5,114,732
2024-04-09	12.020	12.440	12.020	12.430	7.791	4,889,046
2024-04-08	12.330	12.350	12.010	12.010	7.528	4,502,197
2024-04-03	12.400	12.480	12.220	12.350	7.741	4,783,935
2024-04-02	12.700	12.720	12.320	12.420	7.784	8,278,380
2024-04-01	12.420	12.660	12.420	12.640	7.922	5,025,757
2024-03-29	12.140	12.360	12.080	12.310	7.716	3,304,745
2024-03-28	11.930	12.350	11.900	12.140	7.609	5,861,140
2024-03-27	12.240	12.450	11.870	11.900	7.459	5,628,588
2024-03-26	12.260	12.490	12.060	12.370	7.753	6,117,227
2024-03-25	12.600	12.690	12.230	12.240	7.672	7,249,040
2024-03-22	13.000	13.060	12.660	12.700	7.960	8,203,936
2024-03-21	12.990	13.170	12.900	13.030	8.167	9,070,180
2024-03-20	13.090	13.140	12.870	12.970	8.129	10,742,769
2024-03-19	13.180	13.290	12.990	13.050	8.179	15,852,817
2024-03-18	12.980	14.000	12.880	13.440	8.424	30,320,768
2024-03-15	12.200	13.390	12.040	13.390	8.392	12,920,367
2024-03-14	12.340	12.380	12.070	12.170	7.628	4,850,552
2024-03-13	12.310	12.410	12.110	12.370	7.753	5,129,073
2024-03-12	12.120	12.320	12.070	12.310	7.716	4,461,016
2024-03-11	11.960	12.130	11.880	12.120	7.596	3,416,728
2024-03-08	11.990	12.110	11.820	11.940	7.484	3,153,436
2024-03-07	12.060	12.280	11.950	12.000	7.521	4,019,976
2024-03-06	12.030	12.220	11.840	12.090	7.578	4,507,340
2024-03-05	12.250	12.250	11.970	12.010	7.528	4,855,584
2024-03-04	12.470	12.500	12.140	12.270	7.690	5,508,560
2024-03-01	12.410	12.930	12.300	12.620	7.910	7,361,520
2024-02-29	12.040	12.450	11.990	12.430	7.791	6,580,080
2024-02-28	12.650	13.120	12.090	12.130	7.603	8,013,608
2024-02-27	12.220	12.650	12.220	12.650	7.929	4,528,060
2024-02-26	12.220	12.580	12.220	12.380	7.759	5,269,096
2024-02-23	12.260	12.370	12.060	12.250	7.678	5,397,856
2024-02-22	12.100	12.270	11.950	12.200	7.647	5,630,808
2024-02-21	11.620	12.460	11.560	12.030	7.540	7,618,892
2024-02-20	11.560	11.830	11.450	11.770	7.377	6,969,130
2024-02-19	11.730	11.880	11.450	11.570	7.252	10,292,711
2024-02-08	10.910	11.780	10.740	11.660	7.308	12,602,510
2024-02-07	10.960	11.380	10.700	10.910	6.838	11,767,894
2024-02-06	10.260	11.160	9.940	10.990	6.888	10,875,161
2024-02-05	11.590	11.590	10.430	10.570	6.625	8,596,942
2024-02-02	12.390	12.490	11.240	11.590	7.264	8,483,360
2024-02-01	12.470	12.650	12.000	12.340	7.734	6,007,024
2024-01-31	12.920	13.090	12.500	12.580	7.885	6,125,276
2024-01-30	13.230	13.380	12.910	12.950	8.117	5,362,484
2024-01-29	13.850	14.360	13.300	13.340	8.361	10,435,924
2024-01-26	13.800	14.840	13.710	14.160	8.875	15,108,606
2024-01-25	13.650	13.980	13.400	13.880	8.700	16,132,235
2024-01-24	13.150	14.170	12.780	13.950	8.743	16,214,882
2024-01-23	12.830	13.180	12.580	13.110	8.217	5,670,901

← NewerPage 11 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.