Ruida Futures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	15.880	15.890	15.290	15.440	9.677	6,973,908
2023-10-27	15.660	15.700	15.490	15.580	9.765	2,965,920
2023-10-26	15.530	15.700	15.500	15.640	9.803	2,235,392
2023-10-25	15.720	15.820	15.570	15.610	9.784	3,205,532
2023-10-24	15.100	15.780	15.100	15.700	9.840	4,619,376
2023-10-23	15.390	15.390	14.920	15.090	9.458	3,456,995
2023-10-20	15.350	15.660	15.300	15.390	9.646	3,113,180
2023-10-19	15.410	15.640	15.270	15.340	9.615	2,875,492
2023-10-18	15.630	15.780	15.360	15.370	9.633	3,538,440
2023-10-17	15.510	15.800	15.430	15.720	9.853	3,527,136
2023-10-16	15.610	15.890	15.470	15.500	9.715	2,852,404
2023-10-13	15.560	15.760	15.400	15.680	9.828	3,417,764
2023-10-12	15.680	15.800	15.600	15.610	9.784	2,688,687
2023-10-11	15.610	15.680	15.400	15.480	9.702	4,010,060
2023-10-10	15.400	15.750	15.400	15.550	9.746	3,789,244
2023-10-09	15.660	15.680	15.300	15.400	9.652	3,925,689
2023-09-28	15.720	15.850	15.480	15.680	9.828	3,815,144
2023-09-27	15.490	15.800	15.480	15.720	9.853	4,263,732
2023-09-26	15.450	15.610	15.310	15.500	9.715	5,312,526
2023-09-25	16.200	16.290	15.300	15.490	9.709	8,426,824
2023-09-22	15.800	16.410	15.690	16.320	10.229	5,351,236
2023-09-21	16.180	16.180	15.760	15.800	9.903	4,188,696
2023-09-20	16.360	16.420	16.070	16.110	10.097	5,209,748
2023-09-19	16.350	16.550	16.180	16.250	10.185	4,808,816
2023-09-18	16.050	16.440	15.870	16.360	10.254	5,797,456
2023-09-15	15.950	16.340	15.940	16.160	10.129	6,528,428
2023-09-14	15.760	16.000	15.760	15.960	10.003	4,217,112
2023-09-13	16.160	16.350	15.770	15.880	9.953	4,376,508
2023-09-12	16.130	16.310	15.980	16.090	10.085	3,815,733
2023-09-11	16.030	16.400	15.920	16.270	10.197	5,098,964
2023-09-08	15.980	16.320	15.810	16.180	10.141	4,266,517
2023-09-07	16.170	16.290	15.910	15.950	9.997	3,929,749
2023-09-06	15.960	16.240	15.780	16.220	10.166	4,448,584
2023-09-05	16.280	16.300	15.880	16.020	10.041	4,309,777
2023-09-04	16.050	16.350	15.880	16.290	10.210	8,461,160
2023-09-01	16.060	16.180	15.740	15.760	9.878	5,741,843
2023-08-31	15.900	16.220	15.880	16.020	10.041	5,269,535
2023-08-30	16.590	16.590	16.030	16.040	10.053	8,434,425
2023-08-29	16.410	16.800	16.160	16.660	10.442	11,604,225
2023-08-28	17.740	17.740	16.380	16.480	10.329	17,923,886
2023-08-25	15.990	16.460	15.890	16.170	10.135	6,718,164
2023-08-24	16.090	16.470	16.000	16.160	10.129	5,711,764
2023-08-23	16.480	16.510	16.060	16.130	10.110	5,824,540
2023-08-22	16.390	16.750	16.260	16.560	10.379	7,736,256
2023-08-21	16.660	16.850	16.330	16.330	10.235	6,880,534
2023-08-18	17.050	17.360	16.600	16.640	10.429	9,563,964
2023-08-17	16.990	17.330	16.850	17.250	10.812	13,334,037
2023-08-16	16.700	17.500	16.480	17.130	10.736	15,280,109
2023-08-15	16.900	16.940	16.580	16.830	10.548	7,301,847
2023-08-14	16.860	17.080	16.590	16.790	10.523	10,007,908
2023-08-11	17.480	17.520	16.960	17.130	10.736	13,505,296
2023-08-10	17.580	17.860	17.290	17.860	11.194	16,529,877
2023-08-09	17.760	17.910	17.520	17.620	11.044	12,404,620
2023-08-08	18.400	18.400	17.600	17.770	11.138	21,100,186
2023-08-07	18.020	18.510	17.890	18.300	11.470	31,154,149
2023-08-04	18.520	19.780	17.980	18.900	11.846	55,001,330
2023-08-03	17.650	18.820	17.250	17.980	11.269	34,531,407
2023-08-02	17.040	18.430	17.040	17.820	11.169	40,367,153
2023-08-01	18.760	19.810	17.390	17.480	10.956	54,953,440
2023-07-31	17.300	18.010	17.210	18.010	11.288	33,085,981

← NewerPage 13 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.