Ruida Futures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	13.660	13.730	12.720	12.900	8.085	5,280,175
2024-01-19	13.900	13.900	13.580	13.660	8.562	3,874,048
2024-01-18	13.980	13.980	13.430	13.880	8.700	4,893,797
2024-01-17	14.240	14.470	14.020	14.070	8.819	3,505,584
2024-01-16	14.190	14.290	13.980	14.260	8.938	2,522,364
2024-01-15	14.330	14.380	14.130	14.250	8.931	2,328,780
2024-01-12	14.390	14.540	14.290	14.300	8.963	1,805,600
2024-01-11	14.170	14.490	14.120	14.410	9.032	2,447,476
2024-01-10	14.300	14.390	14.070	14.210	8.906	2,572,388
2024-01-09	14.410	14.580	14.210	14.310	8.969	2,836,272
2024-01-08	14.760	14.760	14.420	14.450	9.057	3,290,667
2024-01-05	14.860	15.020	14.730	14.800	9.276	3,243,124
2024-01-04	14.990	15.000	14.720	14.890	9.333	3,465,166
2024-01-03	14.850	15.050	14.820	15.000	9.401	3,390,193
2024-01-02	14.940	15.060	14.770	14.880	9.326	3,954,264
2023-12-29	14.860	14.940	14.780	14.900	9.339	2,959,844
2023-12-28	14.450	14.890	14.440	14.790	9.270	3,607,352
2023-12-27	14.290	14.550	14.230	14.450	9.057	3,401,040
2023-12-26	14.550	14.580	14.250	14.270	8.944	2,453,736
2023-12-25	14.620	14.620	14.400	14.520	9.101	2,617,824
2023-12-22	14.780	14.900	14.600	14.670	9.195	3,050,019
2023-12-21	14.880	14.880	14.480	14.750	9.245	4,070,204
2023-12-20	15.170	15.230	14.900	14.900	9.339	3,011,652
2023-12-19	15.210	15.240	15.010	15.150	9.496	2,710,768
2023-12-18	15.350	15.580	15.190	15.240	9.552	3,723,976
2023-12-15	15.400	15.520	15.300	15.390	9.646	2,543,528
2023-12-14	15.460	15.540	15.360	15.360	9.627	2,439,824
2023-12-13	15.600	15.600	15.360	15.360	9.627	2,051,872
2023-12-12	15.600	15.630	15.460	15.570	9.759	2,377,472
2023-12-11	15.320	15.680	15.130	15.630	9.796	4,318,936
2023-12-08	15.690	15.820	15.480	15.480	9.702	3,365,534
2023-12-07	15.620	15.820	15.500	15.750	9.872	4,320,564
2023-12-06	15.370	15.760	15.370	15.680	9.828	4,549,668
2023-12-05	15.800	15.800	15.420	15.460	9.690	5,332,144
2023-12-04	15.780	16.070	15.780	15.820	9.915	4,531,908
2023-12-01	15.720	15.950	15.570	15.820	9.915	5,723,012
2023-11-30	15.620	16.180	15.340	15.810	9.909	11,763,611
2023-11-29	15.930	16.630	15.770	15.920	9.978	12,190,644
2023-11-28	16.030	16.190	15.790	15.940	9.991	5,227,130
2023-11-27	15.750	16.030	15.640	15.990	10.022	6,487,876
2023-11-24	15.920	15.920	15.720	15.770	9.884	3,850,397
2023-11-23	15.760	15.910	15.640	15.900	9.966	4,043,781
2023-11-22	15.900	16.030	15.700	15.710	9.847	3,495,020
2023-11-21	15.900	16.120	15.850	15.950	9.997	4,027,935
2023-11-20	16.090	16.120	15.570	15.920	9.978	4,302,508
2023-11-17	15.930	16.060	15.820	16.010	10.035	2,542,048
2023-11-16	16.060	16.240	15.970	16.020	10.041	3,401,632
2023-11-15	16.370	16.440	16.030	16.100	10.091	4,564,636
2023-11-14	15.900	16.300	15.810	16.150	10.122	5,642,214
2023-11-13	15.860	15.900	15.650	15.810	9.909	3,275,426
2023-11-10	15.800	16.000	15.720	15.860	9.941	2,820,584
2023-11-09	15.970	16.030	15.760	15.860	9.941	2,796,655
2023-11-08	16.150	16.200	15.850	15.960	10.003	3,436,539
2023-11-07	16.040	16.240	16.000	16.100	10.091	4,342,299
2023-11-06	15.600	16.180	15.460	16.110	10.097	6,808,571
2023-11-03	15.260	15.450	15.120	15.350	9.621	3,049,540
2023-11-02	15.380	15.430	15.100	15.100	9.464	3,502,272
2023-11-01	15.580	15.800	15.350	15.380	9.640	4,345,872
2023-10-31	15.470	15.700	15.370	15.490	9.709	4,535,735
2023-10-30	15.880	15.890	15.290	15.440	9.677	6,973,908

← NewerPage 12 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.