Ruida Futures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	14.950	16.370	14.850	16.370	10.260	14,167,991
2023-07-27	14.930	15.080	14.810	14.880	9.326	2,442,740
2023-07-26	15.030	15.180	14.900	14.990	9.395	3,466,584
2023-07-25	14.980	15.190	14.810	15.110	9.470	5,861,840
2023-07-24	14.640	14.760	14.620	14.670	9.195	1,565,396
2023-07-21	14.670	14.820	14.650	14.680	9.201	2,073,184
2023-07-20	14.830	14.930	14.680	14.700	9.213	2,129,697
2023-07-19	14.700	14.860	14.700	14.800	9.276	2,239,426
2023-07-18	14.760	14.770	14.630	14.730	9.232	1,538,875
2023-07-17	14.710	14.760	14.580	14.760	9.251	1,549,412
2023-07-14	14.720	14.790	14.640	14.720	9.226	1,866,604
2023-07-13	14.630	14.840	14.550	14.730	9.232	2,023,593
2023-07-12	14.760	14.860	14.630	14.640	9.176	1,880,125
2023-07-11	14.640	14.770	14.580	14.760	9.251	2,586,892
2023-07-10	14.720	14.820	14.580	14.680	9.201	3,126,668
2023-07-07	14.390	14.530	14.270	14.450	9.057	1,367,110
2023-07-06	14.480	14.490	14.330	14.350	8.994	1,065,480
2023-07-05	14.470	14.530	14.400	14.440	9.051	1,420,290
2023-07-04	14.540	14.540	14.370	14.470	9.069	1,571,464
2023-07-03	14.500	14.600	14.400	14.470	9.069	1,706,869
2023-06-30	14.190	14.510	14.150	14.410	9.032	1,623,560
2023-06-29	14.090	14.240	14.020	14.160	8.875	1,536,564
2023-06-28	14.110	14.120	13.930	14.090	8.831	1,228,185
2023-06-27	13.910	14.150	13.900	14.080	8.825	1,243,200
2023-06-26	14.230	14.230	13.900	13.900	8.712	1,731,742
2023-06-21	14.370	14.410	14.170	14.230	8.919	1,564,431
2023-06-20	14.480	14.570	14.380	14.410	9.032	1,318,009
2023-06-19	14.550	14.670	14.450	14.480	9.076	1,787,692
2023-06-16	14.610	14.720	14.530	14.580	9.138	2,281,563
2023-06-15	14.350	14.800	14.320	14.600	9.151	4,059,048
2023-06-14	14.330	14.550	14.190	14.380	9.013	2,938,081
2023-06-13	14.160	14.320	14.160	14.280	8.950	1,407,776
2023-06-12	14.320	14.330	14.100	14.210	8.906	2,632,325
2023-06-09	14.630	14.730	14.330	14.380	9.013	4,383,020
2023-06-08	14.430	15.510	14.410	14.800	9.276	6,938,888
2023-06-07	14.260	14.530	14.260	14.470	9.069	1,804,009
2023-06-06	14.550	14.610	14.230	14.240	8.925	1,966,920
2023-06-05	14.430	14.580	14.320	14.470	9.069	1,817,997
2023-06-02	14.500	14.600	14.500	14.600	9.013	1,603,710
2023-06-01	14.560	14.620	14.410	14.460	8.927	1,781,535
2023-05-31	14.300	14.680	14.270	14.600	9.013	2,213,498
2023-05-30	14.290	14.370	14.100	14.360	8.865	1,492,728
2023-05-29	14.320	14.470	14.200	14.210	8.772	1,613,330
2023-05-26	14.380	14.520	14.160	14.360	8.865	2,528,284
2023-05-25	14.400	14.790	14.200	14.540	8.976	4,152,137
2023-05-24	14.530	14.620	14.410	14.410	8.896	1,238,015
2023-05-23	14.730	14.830	14.550	14.570	8.994	1,406,740
2023-05-22	14.550	14.780	14.550	14.760	9.112	1,055,832
2023-05-19	14.730	14.740	14.540	14.690	9.068	1,484,910
2023-05-18	14.940	14.990	14.690	14.800	9.136	1,905,744
2023-05-17	14.780	14.950	14.740	14.910	9.204	1,332,914
2023-05-16	15.020	15.100	14.800	14.840	9.161	1,554,296
2023-05-15	14.800	15.030	14.510	15.010	9.266	2,327,746
2023-05-12	15.000	15.090	14.800	14.810	9.143	1,635,127
2023-05-11	15.140	15.250	14.970	14.980	9.247	2,308,800
2023-05-10	15.450	15.470	15.060	15.140	9.346	4,232,961
2023-05-09	15.150	15.900	15.060	15.480	9.556	8,637,007
2023-05-08	14.860	15.360	14.810	15.180	9.371	5,227,543
2023-05-05	14.840	15.080	14.720	14.860	9.173	2,669,328
2023-05-04	14.580	14.870	14.480	14.830	9.155	3,288,591

← NewerPage 14 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.