Ruida Futures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	18.830	19.160	18.170	18.710	12.377	12,491,923
2026-07-17	18.900	19.270	18.480	18.530	12.258	10,463,597
2026-07-16	18.900	19.170	18.690	18.900	12.502	7,397,852
2026-07-15	18.990	19.120	18.710	18.910	12.509	7,491,116
2026-07-14	18.090	18.720	18.020	18.720	12.383	10,082,622
2026-07-13	18.890	18.980	18.050	18.080	11.960	8,654,236
2026-07-10	19.010	19.340	18.640	18.980	12.555	7,433,744
2026-07-09	19.120	19.300	18.530	19.040	12.595	8,397,872
2026-07-08	19.500	19.630	19.090	19.110	12.641	6,987,928
2026-07-07	20.200	20.200	19.270	19.370	12.813	7,882,628
2026-07-06	20.390	20.600	20.020	20.100	13.296	8,856,798
2026-07-03	20.060	20.670	19.920	20.290	13.422	10,494,521
2026-07-02	20.530	20.700	19.700	19.780	13.084	11,352,048
2026-07-01	19.610	20.880	19.480	20.550	13.594	14,807,368
2026-06-30	19.850	20.050	19.470	19.580	12.952	10,328,643
2026-06-29	19.830	20.090	19.610	19.720	13.045	9,270,853
2026-06-26	20.820	20.980	19.870	19.870	13.144	11,888,456
2026-06-25	20.960	21.540	20.670	21.140	13.984	15,752,427
2026-06-24	21.380	21.650	20.840	20.960	13.865	10,379,525
2026-06-23	21.600	22.100	21.350	21.500	14.222	17,068,792
2026-06-22	20.210	21.800	19.970	21.800	14.421	23,351,849
2026-06-18	20.960	20.970	20.230	20.380	13.481	11,415,060
2026-06-17	21.290	21.350	20.620	20.820	13.772	15,679,125
2026-06-16	21.440	21.700	21.030	21.090	13.951	24,360,280
2026-06-15	19.790	21.460	19.790	21.460	14.196	13,178,408
2026-06-12	18.700	20.080	18.610	19.510	12.906	17,108,317
2026-06-11	18.690	19.090	18.290	18.450	12.205	8,725,601
2026-06-10	18.810	19.050	18.400	18.660	12.343	9,882,384
2026-06-09	19.160	19.190	18.800	18.950	12.535	6,338,378
2026-06-08	19.300	19.700	18.800	18.980	12.555	10,340,690
2026-06-05	19.930	20.420	19.650	19.740	13.058	12,697,113
2026-06-04	20.610	20.620	19.600	19.850	13.131	15,617,047
2026-06-03	21.130	21.590	20.620	20.750	13.726	12,002,792
2026-06-02	21.630	21.830	20.930	21.130	13.977	11,446,552
2026-06-01	21.950	22.170	21.580	21.700	14.354	9,914,644
2026-05-29	21.890	23.050	21.780	22.080	14.606	13,508,106
2026-05-28	22.070	22.220	21.430	21.780	14.407	7,568,930
2026-05-27	22.830	23.120	22.000	22.170	14.665	8,209,231
2026-05-26	23.200	23.220	22.500	22.940	15.175	8,687,145
2026-05-25	23.240	23.960	23.110	23.360	15.453	8,208,839
2026-05-22	23.240	23.380	23.010	23.190	15.340	8,284,880
2026-05-21	24.080	24.660	23.130	23.180	15.333	12,293,895
2026-05-20	24.300	24.490	23.940	24.090	15.935	9,971,646
2026-05-19	24.770	25.050	24.050	24.580	16.107	12,510,767
2026-05-18	24.630	25.370	24.600	24.770	16.232	11,464,436
2026-05-15	25.810	26.030	24.520	24.950	16.350	18,560,456
2026-05-14	26.150	27.210	25.900	26.020	17.051	26,627,610
2026-05-13	25.280	26.290	25.210	26.170	17.149	21,368,023
2026-05-12	26.070	26.070	25.180	25.280	16.566	11,135,687
2026-05-11	25.900	26.260	25.510	26.100	17.103	11,066,589
2026-05-08	25.530	26.240	25.510	25.840	16.933	11,467,947
2026-05-07	25.200	25.830	25.200	25.730	16.861	13,626,226
2026-05-06	24.770	25.250	24.510	25.170	16.494	14,273,580
2026-04-30	24.800	25.090	24.600	24.760	16.225	8,629,732
2026-04-29	24.340	24.850	24.330	24.720	16.199	10,738,669
2026-04-28	24.610	24.790	24.300	24.500	16.055	11,805,964
2026-04-27	24.300	24.940	24.190	24.580	16.107	11,142,943
2026-04-24	24.330	24.530	24.150	24.320	15.937	10,687,726
2026-04-23	24.980	24.980	24.120	24.320	15.937	15,064,662
2026-04-22	24.530	25.130	24.530	25.040	16.409	12,881,366

← NewerPage 2 of 5 · 243 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.