Ruida Futures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	14.500	14.700	14.400	14.640	9.038	3,986,986
2023-04-27	14.410	14.700	14.310	14.610	9.019	2,535,821
2023-04-26	14.290	14.420	14.210	14.370	8.871	1,716,255
2023-04-25	14.380	14.580	14.100	14.290	8.822	2,677,635
2023-04-24	14.540	14.690	14.260	14.310	8.834	2,242,217
2023-04-21	15.120	15.120	14.500	14.500	8.951	4,061,379
2023-04-20	15.270	15.300	14.950	15.130	9.340	2,176,784
2023-04-19	15.750	15.790	15.200	15.260	9.420	3,539,440
2023-04-18	15.920	16.000	15.770	15.790	9.748	2,051,280
2023-04-17	15.680	16.080	15.600	15.980	9.865	3,461,375
2023-04-14	15.740	15.830	15.620	15.700	9.692	1,766,459
2023-04-13	15.960	15.970	15.630	15.660	9.667	3,250,228
2023-04-12	15.940	16.080	15.830	15.970	9.859	2,419,652
2023-04-11	16.180	16.280	15.890	15.950	9.846	2,961,332
2023-04-10	16.280	16.400	16.050	16.130	9.957	3,801,781
2023-04-07	16.150	16.280	16.050	16.200	10.001	2,451,324
2023-04-06	16.440	16.440	16.070	16.110	9.945	3,423,240
2023-04-04	16.330	16.500	16.150	16.330	10.081	4,588,740
2023-04-03	16.000	16.400	15.860	16.360	10.099	7,166,868
2023-03-31	16.040	16.220	15.790	15.880	9.803	4,180,556
2023-03-30	16.060	16.170	15.770	16.140	9.964	3,283,972
2023-03-29	16.260	16.330	15.920	16.100	9.939	2,709,327
2023-03-28	16.580	16.610	16.200	16.280	10.050	4,120,318
2023-03-27	16.460	16.960	16.350	16.620	10.260	7,118,356
2023-03-24	16.500	16.540	16.260	16.380	10.112	4,541,084
2023-03-23	16.160	16.580	16.040	16.520	10.198	7,271,536
2023-03-22	16.280	16.320	16.100	16.150	9.970	3,564,804
2023-03-21	16.130	16.340	16.050	16.230	10.019	3,679,522
2023-03-20	16.270	16.400	15.950	16.110	9.945	4,332,716
2023-03-17	15.800	16.200	15.770	16.080	9.927	6,271,616
2023-03-16	16.100	16.230	15.580	15.670	9.673	5,757,766
2023-03-15	15.790	16.500	15.730	16.270	10.044	8,107,885
2023-03-14	15.610	15.950	15.500	15.680	9.680	4,620,107
2023-03-13	15.500	15.640	15.410	15.640	9.655	3,075,440
2023-03-10	15.470	15.850	15.400	15.450	9.538	3,622,621
2023-03-09	15.630	15.680	15.400	15.510	9.575	2,555,656
2023-03-08	15.410	15.680	15.360	15.650	9.661	2,943,335
2023-03-07	15.800	16.100	15.500	15.500	9.569	5,170,116
2023-03-06	15.980	16.000	15.750	15.790	9.748	3,253,710
2023-03-03	16.030	16.080	15.690	15.880	9.803	4,859,966
2023-03-02	16.150	16.160	15.940	16.030	9.896	3,857,887
2023-03-01	16.130	16.240	16.030	16.150	9.970	4,426,579
2023-02-28	15.950	16.190	15.870	16.140	9.964	4,368,532
2023-02-27	16.260	16.400	15.950	15.990	9.871	7,113,668
2023-02-24	15.950	16.580	15.850	16.450	10.155	10,926,914
2023-02-23	15.850	16.290	15.850	15.970	9.859	5,692,051
2023-02-22	15.880	16.030	15.780	15.880	9.803	3,432,860
2023-02-21	15.900	16.030	15.750	15.990	9.871	4,680,421
2023-02-20	15.540	16.070	15.450	16.000	9.877	8,175,608
2023-02-17	15.630	15.870	15.400	15.410	9.513	6,231,392
2023-02-16	16.080	16.420	15.550	15.630	9.649	9,380,062
2023-02-15	16.380	16.420	16.060	16.120	9.951	5,340,466
2023-02-14	16.300	16.420	16.160	16.400	10.124	5,342,856
2023-02-13	16.030	16.320	16.000	16.310	10.069	4,361,750
2023-02-10	16.260	16.340	16.000	16.120	9.951	5,877,376
2023-02-09	16.190	16.440	16.130	16.380	10.112	6,613,528
2023-02-08	16.470	16.500	16.110	16.190	9.994	7,263,486
2023-02-07	16.460	16.640	16.320	16.580	10.235	6,974,211
2023-02-06	16.830	16.830	16.320	16.580	10.235	11,402,741
2023-02-03	16.880	17.300	16.730	17.000	10.494	16,084,765

← NewerPage 15 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.