Ruida Futures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	17.560	17.800	16.700	16.950	10.464	26,568,378
2023-02-01	15.700	17.340	15.600	17.340	10.704	27,936,642
2023-01-31	15.680	15.780	15.490	15.760	9.729	10,398,644
2023-01-30	16.300	16.390	15.700	15.860	9.791	18,393,146
2023-01-20	17.530	17.530	15.780	16.110	9.945	28,398,180
2023-01-19	15.970	17.530	15.860	17.530	10.822	16,045,190
2023-01-18	15.850	16.690	15.730	15.940	9.840	17,340,659
2023-01-17	14.630	16.210	14.630	15.650	9.661	19,712,910
2023-01-16	14.310	15.050	14.220	14.740	9.099	7,620,950
2023-01-13	14.080	14.350	13.950	14.330	8.846	3,042,394
2023-01-12	14.120	14.120	13.880	14.020	8.655	2,015,301
2023-01-11	14.180	14.400	13.990	14.020	8.655	4,175,270
2023-01-10	14.090	14.320	13.950	14.260	8.803	4,635,605
2023-01-09	13.800	14.130	13.750	14.040	8.667	3,422,766
2023-01-06	13.700	13.830	13.650	13.760	8.494	2,596,778
2023-01-05	13.650	13.850	13.540	13.740	8.482	3,690,292
2023-01-04	13.420	13.600	13.420	13.530	8.352	1,711,565
2023-01-03	13.140	13.500	13.050	13.490	8.328	2,749,988
2022-12-30	13.300	13.450	13.240	13.330	8.229	1,147,740
2022-12-29	13.340	13.380	13.210	13.250	8.180	1,300,168
2022-12-28	13.510	13.560	13.310	13.350	8.241	1,952,913
2022-12-27	13.390	13.680	13.390	13.580	8.383	2,978,500
2022-12-26	13.380	13.480	13.310	13.390	8.266	1,625,928
2022-12-23	13.310	13.530	13.190	13.410	8.278	1,451,584
2022-12-22	13.650	13.660	13.270	13.330	8.229	1,944,283
2022-12-21	13.630	13.710	13.380	13.500	8.334	2,137,901
2022-12-20	13.580	13.680	13.430	13.550	8.365	2,039,852
2022-12-19	14.100	14.270	13.520	13.580	8.383	3,545,932
2022-12-16	14.290	14.330	14.050	14.120	8.717	2,117,344
2022-12-15	14.360	14.460	14.290	14.300	8.828	2,378,064
2022-12-14	14.400	14.520	14.300	14.370	8.871	1,933,874
2022-12-13	14.310	14.450	14.280	14.310	8.834	2,438,892
2022-12-12	14.570	14.630	14.330	14.350	8.859	2,496,826
2022-12-09	14.700	14.750	14.540	14.570	8.994	2,142,763
2022-12-08	14.750	14.790	14.550	14.620	9.025	2,177,257
2022-12-07	14.860	14.890	14.570	14.740	9.099	3,299,956
2022-12-06	14.820	15.020	14.790	14.860	9.173	3,744,104
2022-12-05	14.580	15.050	14.500	14.970	9.241	6,213,466
2022-12-02	14.300	14.510	14.250	14.450	8.920	3,668,147
2022-12-01	14.420	14.820	14.320	14.370	8.871	5,028,782
2022-11-30	14.460	14.620	14.230	14.280	8.815	5,901,981
2022-11-29	13.880	14.440	13.810	14.360	8.865	7,010,908
2022-11-28	13.880	13.880	13.580	13.780	8.507	4,285,636
2022-11-25	13.960	14.160	13.850	14.040	8.667	3,888,996
2022-11-24	14.040	14.220	13.940	13.960	8.618	3,296,207
2022-11-23	14.310	14.380	14.000	14.040	8.667	3,821,768
2022-11-22	14.520	14.650	14.250	14.380	8.877	3,321,222
2022-11-21	14.620	14.630	14.350	14.530	8.970	3,087,244
2022-11-18	14.960	15.060	14.600	14.640	9.038	4,229,319
2022-11-17	14.900	15.090	14.850	15.010	9.266	3,454,478
2022-11-16	15.170	15.230	14.880	14.970	9.241	3,265,353
2022-11-15	14.700	15.340	14.600	15.140	9.346	4,873,385
2022-11-14	14.770	15.050	14.620	14.700	9.075	4,185,777
2022-11-11	14.720	14.900	14.570	14.610	9.019	4,166,792
2022-11-10	14.220	14.570	14.210	14.440	8.914	3,115,992
2022-11-09	14.420	14.450	14.240	14.270	8.809	1,926,220
2022-11-08	14.470	14.580	14.320	14.450	8.920	1,713,692
2022-11-07	14.390	14.610	14.330	14.470	8.933	2,591,480
2022-11-04	14.340	14.640	14.200	14.540	8.976	3,289,300
2022-11-03	14.250	14.360	14.150	14.280	8.815	2,607,168

← NewerPage 16 of 21 · 1,217 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.