Ruida Futures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	16.800	16.870	15.620	15.850	9.785	4,282,591
2022-08-01	16.870	17.000	16.420	16.940	10.457	1,875,225
2022-07-29	16.950	17.140	16.850	16.850	10.402	1,468,276
2022-07-28	16.950	17.150	16.930	17.030	10.513	1,631,691
2022-07-27	16.850	16.940	16.660	16.870	10.414	1,032,453
2022-07-26	16.730	16.920	16.620	16.850	10.402	1,155,288
2022-07-25	16.900	17.000	16.660	16.730	10.328	1,515,372
2022-07-22	16.990	17.190	16.750	16.900	10.433	1,691,196
2022-07-21	17.000	17.180	16.890	16.980	10.482	1,696,524
2022-07-20	17.060	17.120	16.980	17.050	10.525	1,884,876
2022-07-19	16.860	17.070	16.800	17.060	10.531	1,984,364
2022-07-18	16.280	16.880	16.220	16.800	10.371	2,142,004
2022-07-15	16.600	16.650	16.200	16.200	10.001	1,989,712
2022-07-14	16.650	16.720	16.560	16.640	10.272	1,239,944
2022-07-13	16.520	16.790	16.460	16.650	10.278	1,369,140
2022-07-12	16.700	16.990	16.530	16.570	10.229	2,112,973
2022-07-11	16.800	16.900	16.580	16.690	10.303	1,612,756
2022-07-08	16.930	17.120	16.830	16.890	10.427	1,932,732
2022-07-07	16.810	17.000	16.810	16.870	10.414	1,682,822
2022-07-06	17.050	17.100	16.770	16.880	10.420	2,289,101
2022-07-05	17.310	17.560	16.940	17.060	10.531	3,541,065
2022-07-04	17.570	17.570	17.220	17.300	10.680	2,699,668
2022-07-01	17.850	17.950	17.410	17.470	10.785	3,709,902
2022-06-30	17.660	18.050	17.550	18.040	11.137	3,358,416
2022-06-29	17.860	18.050	17.410	17.460	10.778	4,185,944
2022-06-28	18.100	18.150	17.500	17.860	11.025	3,609,461
2022-06-27	18.030	18.290	17.580	17.830	11.007	3,594,937
2022-06-24	18.200	18.280	17.610	17.940	11.075	5,498,496
2022-06-23	17.230	18.050	17.200	17.700	10.927	6,573,149
2022-06-22	17.440	17.440	16.930	16.930	10.451	2,754,294
2022-06-21	17.500	17.590	17.070	17.280	10.667	2,958,207
2022-06-20	17.630	17.770	17.420	17.440	10.766	3,476,514
2022-06-17	17.410	17.980	17.200	17.750	10.957	5,545,980
2022-06-16	18.130	18.200	17.580	17.610	10.871	7,553,416
2022-06-15	17.950	19.440	17.760	18.400	11.359	14,479,482
2022-06-14	17.130	17.920	16.660	17.750	10.957	5,389,605
2022-06-13	17.000	17.260	16.890	17.140	10.581	2,830,204
2022-06-10	16.810	17.240	16.670	17.160	10.593	2,789,208
2022-06-09	16.810	17.130	16.600	16.730	10.328	2,496,172
2022-06-08	17.030	17.050	16.550	16.910	10.439	2,231,909
2022-06-07	17.140	17.190	16.730	16.870	10.414	2,544,712
2022-06-06	16.620	17.040	16.600	17.030	10.513	3,000,501
2022-06-02	16.560	16.680	16.330	16.620	10.260	1,882,629
2022-06-01	16.250	16.550	16.200	16.470	10.167	2,292,816
2022-05-31	16.090	16.350	15.890	16.330	10.081	1,934,491
2022-05-30	16.250	16.260	15.890	16.070	9.920	1,493,172
2022-05-27	16.270	16.280	15.930	16.050	9.908	1,480,195
2022-05-26	15.910	16.260	15.590	16.210	10.007	2,278,269
2022-05-25	15.700	15.930	15.690	15.910	9.822	1,483,452
2022-05-24	16.640	16.720	15.760	15.770	9.735	2,674,360
2022-05-23	16.200	16.680	16.160	16.640	10.272	3,040,581
2022-05-20	16.000	16.260	16.000	16.230	10.019	1,776,888
2022-05-19	15.880	15.980	15.740	15.920	9.828	1,304,768
2022-05-18	15.990	16.170	15.860	16.050	9.908	1,394,900
2022-05-17	15.970	16.060	15.570	15.930	9.834	1,811,665
2022-05-16	16.230	16.380	15.920	15.970	9.859	1,815,072
2022-05-13	16.490	16.580	16.350	16.460	9.957	1,449,587
2022-05-12	16.360	16.600	16.310	16.500	9.982	1,416,656
2022-05-11	16.560	16.870	16.450	16.500	9.982	2,361,488
2022-05-10	16.200	16.710	16.080	16.560	10.018	2,466,446

← NewerPage 18 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.