Ruida Futures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	14.400	14.600	14.260	14.290	8.822	3,798,343
2022-11-01	13.580	14.500	13.560	14.470	8.933	5,961,358
2022-10-31	13.310	13.640	13.210	13.500	8.334	2,344,172
2022-10-28	13.820	13.950	13.230	13.310	8.217	3,182,888
2022-10-27	14.190	14.300	13.940	13.960	8.618	3,768,701
2022-10-26	13.420	14.400	13.410	14.120	8.717	6,379,254
2022-10-25	13.710	13.880	13.300	13.330	8.229	3,665,416
2022-10-24	14.100	14.440	13.630	13.770	8.501	4,719,640
2022-10-21	14.260	14.360	13.790	14.030	8.661	6,231,540
2022-10-20	14.270	14.400	13.970	14.070	8.686	7,056,119
2022-10-19	14.090	15.380	14.010	14.610	9.019	10,029,174
2022-10-18	14.180	15.540	14.030	14.380	8.877	7,030,800
2022-10-17	13.770	14.220	13.720	14.150	8.735	2,412,814
2022-10-14	13.630	14.020	13.620	13.890	8.575	2,624,429
2022-10-13	13.310	13.650	13.260	13.560	8.371	2,331,198
2022-10-12	12.990	13.450	12.830	13.420	8.285	2,357,293
2022-10-11	13.000	13.040	12.700	12.960	8.001	1,853,840
2022-10-10	13.230	13.360	12.850	12.890	7.957	1,886,248
2022-09-30	13.350	13.520	13.180	13.200	8.149	1,740,900
2022-09-29	13.610	13.760	13.320	13.370	8.254	2,141,133
2022-09-28	13.990	13.990	13.450	13.450	8.303	2,050,392
2022-09-27	13.600	13.940	13.560	13.900	8.581	2,740,123
2022-09-26	13.850	13.960	13.400	13.430	8.291	3,017,530
2022-09-23	14.300	14.430	13.950	13.980	8.630	2,198,667
2022-09-22	14.280	14.470	14.150	14.440	8.914	1,696,797
2022-09-21	14.310	14.580	14.020	14.360	8.865	1,527,189
2022-09-20	14.500	14.600	14.260	14.350	8.859	1,831,365
2022-09-19	14.650	14.680	14.320	14.380	8.877	2,183,296
2022-09-16	15.250	15.390	14.580	14.630	9.031	3,819,715
2022-09-15	15.880	15.950	15.230	15.270	9.427	3,102,327
2022-09-14	15.810	15.980	15.660	15.920	9.828	2,228,897
2022-09-13	15.840	16.250	15.840	15.990	9.871	2,558,885
2022-09-09	15.680	15.930	15.660	15.840	9.778	2,061,309
2022-09-08	16.000	16.050	15.660	15.670	9.673	1,840,528
2022-09-07	16.180	16.180	15.830	15.890	9.809	2,378,145
2022-09-06	16.040	16.260	15.980	16.180	9.988	2,610,128
2022-09-05	16.050	16.180	15.870	16.020	9.889	2,623,832
2022-09-02	15.720	16.200	15.720	16.040	9.902	5,503,526
2022-09-01	16.010	16.200	15.640	15.710	9.698	3,858,835
2022-08-31	16.400	16.560	15.950	16.080	9.927	3,109,887
2022-08-30	16.500	16.760	16.250	16.410	10.130	2,952,219
2022-08-29	16.990	16.990	16.270	16.290	10.056	4,973,529
2022-08-26	17.020	17.660	16.910	17.110	10.562	5,636,577
2022-08-25	16.950	17.490	16.710	17.140	10.581	3,876,293
2022-08-24	17.270	17.630	16.700	16.810	10.377	5,222,998
2022-08-23	17.140	17.530	16.920	17.280	10.667	3,175,089
2022-08-22	17.260	17.260	17.070	17.150	10.587	2,350,240
2022-08-19	17.170	17.350	17.020	17.260	10.655	2,501,496
2022-08-18	17.360	17.360	17.110	17.170	10.599	2,391,370
2022-08-17	17.200	17.350	16.970	17.260	10.655	3,305,122
2022-08-16	17.300	17.300	17.010	17.150	10.587	2,549,744
2022-08-15	17.100	17.480	17.010	17.200	10.618	4,217,331
2022-08-12	17.060	17.240	17.000	17.040	10.519	3,464,295
2022-08-11	16.670	17.340	16.610	17.310	10.686	5,930,879
2022-08-10	16.470	16.660	16.390	16.600	10.248	1,581,232
2022-08-09	16.660	16.700	16.450	16.510	10.192	1,230,344
2022-08-08	16.520	16.800	16.450	16.690	10.303	2,797,496
2022-08-05	15.900	16.590	15.900	16.590	10.241	2,865,226
2022-08-04	15.900	16.500	15.860	16.050	9.908	2,128,075
2022-08-03	15.830	16.120	15.740	15.740	9.717	2,160,477

← NewerPage 17 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.