Ruida Futures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	21.100	21.260	20.830	20.980	12.692	1,843,340
2022-01-28	20.570	20.990	20.520	20.760	12.559	2,302,508
2022-01-27	20.940	21.130	20.400	20.490	12.395	2,451,432
2022-01-26	20.780	21.200	20.780	21.050	12.734	2,544,414
2022-01-25	21.800	21.880	20.650	20.650	12.492	3,248,600
2022-01-24	21.740	21.980	21.640	21.860	13.224	1,868,498
2022-01-21	22.870	22.920	21.880	21.930	13.266	5,050,440
2022-01-20	23.040	23.300	22.700	23.090	13.968	3,683,764
2022-01-19	23.020	23.140	22.950	23.050	13.944	1,842,526
2022-01-18	23.150	23.230	22.960	23.010	13.920	3,247,097
2022-01-17	23.280	23.280	22.900	23.120	13.986	4,394,245
2022-01-14	23.400	23.950	22.910	23.530	14.234	6,255,032
2022-01-13	23.690	23.840	23.370	23.410	14.162	4,248,675
2022-01-12	23.290	23.900	23.150	23.760	14.374	4,805,922
2022-01-11	23.170	23.600	23.140	23.300	14.095	3,470,694
2022-01-10	23.020	23.290	22.900	23.230	14.053	2,925,220
2022-01-07	23.460	23.700	23.060	23.070	13.956	5,225,696
2022-01-06	23.650	24.060	23.490	23.560	14.252	5,473,242
2022-01-05	23.980	24.250	23.600	23.680	14.325	5,687,795
2022-01-04	24.170	24.410	23.900	24.110	14.585	6,476,104
2021-12-31	25.100	25.250	24.120	24.640	14.906	12,535,089
2021-12-30	24.560	25.800	24.450	25.600	15.487	12,646,335
2021-12-29	24.720	24.950	24.400	24.420	14.773	5,174,861
2021-12-28	24.940	25.100	24.330	24.610	14.888	6,712,485
2021-12-27	24.830	25.380	24.630	24.940	15.087	5,804,856
2021-12-24	25.100	25.700	24.670	24.710	14.948	7,539,473
2021-12-23	25.110	25.350	24.640	24.850	15.033	12,277,578
2021-12-22	24.510	26.640	24.510	25.880	15.656	16,492,798
2021-12-21	23.860	24.370	23.720	24.220	14.652	5,868,963
2021-12-20	25.000	25.280	24.000	24.030	14.537	7,219,921
2021-12-17	25.620	26.100	25.130	25.240	15.269	6,569,720
2021-12-16	24.050	25.670	24.000	25.620	15.499	15,442,547
2021-12-15	23.380	24.980	23.300	24.060	14.555	9,580,264
2021-12-14	23.460	23.560	23.180	23.380	14.144	4,614,864
2021-12-13	23.550	24.190	23.460	23.590	14.271	6,743,858
2021-12-10	24.400	24.400	23.220	23.360	14.132	12,061,427
2021-12-09	24.280	25.170	24.140	24.730	14.960	9,136,148
2021-12-08	24.410	24.750	24.130	24.490	14.815	5,090,844
2021-12-07	25.280	25.570	24.130	24.510	14.827	7,308,112
2021-12-06	25.220	26.400	24.710	25.080	15.172	11,842,539
2021-12-03	24.740	24.980	24.360	24.620	14.894	4,198,612
2021-12-02	24.370	25.200	24.130	24.740	14.966	5,979,238
2021-12-01	24.150	24.690	24.050	24.370	14.742	4,066,305
2021-11-30	23.830	24.530	23.700	24.110	14.585	4,009,293
2021-11-29	24.000	24.000	23.600	23.800	14.398	3,255,112
2021-11-26	24.000	24.490	23.750	24.310	14.706	3,187,120
2021-11-25	24.010	24.380	23.770	24.130	14.597	3,150,140
2021-11-24	24.150	24.390	23.750	24.170	14.622	3,501,828
2021-11-23	23.990	24.720	23.910	24.030	14.537	5,503,485
2021-11-22	23.390	24.280	23.210	23.860	14.434	7,049,916
2021-11-19	22.690	23.190	22.500	23.130	13.992	3,643,395
2021-11-18	23.200	23.220	22.680	22.760	13.769	3,049,307
2021-11-17	23.170	23.310	23.030	23.220	14.047	2,299,033
2021-11-16	23.440	23.660	23.060	23.100	13.974	3,651,414
2021-11-15	23.190	23.890	23.170	23.440	14.180	3,503,793
2021-11-12	23.680	23.750	23.360	23.380	14.144	3,697,947
2021-11-11	23.310	23.920	23.170	23.780	14.386	4,610,118
2021-11-10	23.370	23.400	22.710	23.330	14.113	3,719,602
2021-11-09	23.590	23.700	23.090	23.400	14.156	3,960,204
2021-11-08	23.500	23.790	22.890	23.590	14.271	4,126,173

← NewerPage 20 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.