Ruida Futures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	15.910	16.270	15.910	16.240	9.824	2,247,972
2022-05-06	15.810	15.950	15.650	15.950	9.649	1,973,580
2022-05-05	16.020	16.390	15.890	16.210	9.806	2,502,033
2022-04-29	15.960	16.400	15.800	16.180	9.788	2,566,277
2022-04-28	16.000	16.070	15.430	15.640	9.461	2,077,920
2022-04-27	15.500	16.120	15.230	16.040	9.703	3,463,000
2022-04-26	15.780	16.480	15.410	15.610	9.443	3,561,683
2022-04-25	17.110	17.110	15.750	15.750	9.528	3,715,096
2022-04-22	17.220	17.800	17.220	17.430	10.544	2,407,535
2022-04-21	17.730	17.930	17.380	17.430	10.544	2,771,180
2022-04-20	17.620	18.000	17.620	17.680	10.695	2,332,696
2022-04-19	17.560	17.770	17.510	17.630	10.665	1,551,293
2022-04-18	17.850	17.870	17.350	17.530	10.605	2,812,296
2022-04-15	17.890	18.190	17.710	18.030	10.907	2,162,781
2022-04-14	17.890	18.200	17.890	18.030	10.907	2,183,774
2022-04-13	18.030	18.100	17.800	17.810	10.774	1,802,576
2022-04-12	17.790	18.290	17.590	18.160	10.986	2,636,485
2022-04-11	18.300	18.330	17.790	17.790	10.762	3,536,744
2022-04-08	18.750	18.830	18.370	18.460	11.167	3,237,002
2022-04-07	19.310	19.540	18.650	18.670	11.294	4,552,302
2022-04-06	19.240	19.490	19.100	19.440	11.760	4,425,386
2022-04-01	18.940	19.580	18.870	19.240	11.639	3,804,381
2022-03-31	19.000	19.290	18.940	19.240	11.639	2,692,416
2022-03-30	18.900	19.240	18.810	19.170	11.597	2,824,930
2022-03-29	19.270	19.270	18.660	18.700	11.312	1,920,533
2022-03-28	18.810	19.230	18.700	19.050	11.524	2,948,439
2022-03-25	19.460	19.460	18.870	18.920	11.446	2,280,517
2022-03-24	19.160	19.450	19.120	19.200	11.615	2,933,333
2022-03-23	19.100	19.400	18.970	19.290	11.669	2,854,180
2022-03-22	18.970	19.270	18.850	19.010	11.500	2,651,051
2022-03-21	19.330	19.490	18.760	19.070	11.536	4,298,418
2022-03-18	19.130	19.480	19.070	19.350	11.706	2,896,678
2022-03-17	19.850	19.850	19.210	19.210	11.621	3,827,618
2022-03-16	18.680	19.390	18.510	19.330	11.694	4,740,222
2022-03-15	18.800	19.050	18.410	18.480	11.179	3,935,217
2022-03-14	19.300	19.590	19.030	19.030	11.512	3,384,051
2022-03-11	18.810	19.650	18.300	19.510	11.802	4,269,208
2022-03-10	19.290	19.610	19.020	19.040	11.518	3,984,851
2022-03-09	19.940	19.960	18.700	19.030	11.512	7,266,017
2022-03-08	19.690	20.690	19.240	20.000	12.099	6,933,419
2022-03-07	19.750	20.010	19.500	19.690	11.911	3,533,992
2022-03-04	20.420	20.500	19.910	20.000	12.099	3,958,499
2022-03-03	20.910	21.100	20.560	20.660	12.498	3,131,296
2022-03-02	20.670	20.800	20.460	20.710	12.528	2,768,786
2022-03-01	21.030	21.220	20.610	20.770	12.565	2,841,986
2022-02-28	21.110	21.200	20.560	20.730	12.541	2,526,804
2022-02-25	20.700	21.090	20.700	20.980	12.692	2,507,860
2022-02-24	21.170	21.400	20.280	20.530	12.420	3,559,410
2022-02-23	20.720	21.370	20.720	21.230	12.843	3,153,584
2022-02-22	21.030	21.030	20.620	20.680	12.510	2,489,226
2022-02-21	21.000	21.270	20.890	21.220	12.837	1,869,100
2022-02-18	21.000	21.190	20.650	21.070	12.746	1,663,154
2022-02-17	21.200	21.230	20.900	20.900	12.643	1,903,589
2022-02-16	20.950	21.250	20.900	21.170	12.807	1,835,722
2022-02-15	20.830	21.070	20.700	20.850	12.613	1,740,019
2022-02-14	20.810	21.180	20.710	20.950	12.674	2,491,267
2022-02-11	21.230	21.580	21.010	21.100	12.764	3,119,770
2022-02-10	21.300	21.630	21.280	21.400	12.946	2,202,536
2022-02-09	21.240	21.500	21.130	21.480	12.994	2,190,104
2022-02-08	20.980	21.390	20.780	21.330	12.904	2,722,824

← NewerPage 19 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.