Ruida Futures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	24.460	24.880	24.330	24.680	16.173	16,187,833
2026-04-20	25.000	25.000	23.740	24.430	16.009	20,490,866
2026-04-17	23.800	24.180	23.520	23.960	15.701	11,770,166
2026-04-16	23.100	24.760	23.100	23.850	15.629	20,425,451
2026-04-15	23.040	23.400	22.820	23.100	15.138	15,776,245
2026-04-14	22.680	22.930	22.530	22.890	15.000	14,838,903
2026-04-13	22.460	22.700	22.250	22.600	14.810	13,598,469
2026-04-10	22.210	23.200	22.180	22.480	14.731	20,110,910
2026-04-09	21.910	22.130	21.840	21.930	14.371	8,286,613
2026-04-08	21.590	22.250	21.590	22.220	14.561	14,993,779
2026-04-07	21.400	21.550	21.040	21.270	13.938	9,441,230
2026-04-03	21.710	21.840	21.130	21.130	13.847	10,605,105
2026-04-02	22.210	22.230	21.350	21.400	14.024	13,752,676
2026-04-01	22.910	23.000	22.110	22.280	14.600	14,203,317
2026-03-31	22.220	22.740	22.040	22.460	14.718	13,820,916
2026-03-30	22.030	22.480	21.650	22.210	14.554	16,310,288
2026-03-27	22.270	22.740	22.030	22.540	14.771	20,497,800
2026-03-26	25.210	25.330	23.020	23.020	15.085	30,277,375
2026-03-25	26.500	26.520	25.090	25.580	16.763	28,301,137
2026-03-24	26.980	27.380	26.150	26.780	17.549	26,763,101
2026-03-23	26.270	27.690	26.150	26.980	17.680	38,229,283
2026-03-20	26.560	27.850	26.010	27.020	17.706	34,362,595
2026-03-19	25.570	27.200	25.300	26.690	17.490	27,062,394
2026-03-18	26.550	26.700	25.710	26.180	17.156	17,550,349
2026-03-17	25.960	27.360	25.470	26.350	17.267	28,901,576
2026-03-16	26.030	26.550	25.800	26.050	17.071	14,281,425
2026-03-13	25.940	26.600	25.700	26.100	17.103	31,409,889
2026-03-12	26.830	27.940	26.610	27.520	18.034	42,565,246
2026-03-11	26.860	27.300	26.730	26.910	17.634	29,825,371
2026-03-10	26.960	27.180	26.620	26.800	17.562	22,567,304
2026-03-09	26.700	27.100	26.200	26.790	17.556	36,071,190
2026-03-06	25.310	27.180	24.900	27.180	17.811	37,762,245
2026-03-05	25.360	25.740	24.560	24.710	16.193	13,003,735
2026-03-04	24.960	25.500	24.760	24.910	16.324	13,937,596
2026-03-03	25.770	26.430	25.250	25.400	16.645	21,600,031
2026-03-02	25.030	26.660	25.030	25.790	16.900	29,892,502
2026-02-27	23.910	25.760	23.880	25.650	16.809	40,507,500
2026-02-26	24.000	24.460	23.870	23.990	15.721	10,483,270
2026-02-25	23.680	24.050	23.620	23.990	15.721	8,871,535
2026-02-24	23.720	23.800	23.570	23.620	15.478	6,474,991
2026-02-13	24.080	24.280	23.470	23.490	15.393	10,674,320
2026-02-12	24.030	24.380	23.760	24.090	15.786	8,625,602
2026-02-11	24.050	24.160	23.900	23.950	15.694	6,595,443
2026-02-10	24.380	24.380	23.970	24.070	15.773	6,746,085
2026-02-09	24.200	24.440	24.000	24.250	15.891	7,918,528
2026-02-06	23.860	24.320	23.750	23.970	15.708	10,333,624
2026-02-05	24.110	24.470	23.870	24.120	15.806	12,322,105
2026-02-04	24.000	24.330	23.780	24.230	15.878	8,661,812
2026-02-03	24.280	24.380	23.730	24.080	15.780	10,336,331
2026-02-02	24.420	24.860	23.810	23.830	15.616	11,931,287
2026-01-30	25.490	25.490	24.130	24.560	16.094	18,348,582
2026-01-29	25.020	25.650	24.550	25.220	16.527	17,943,904
2026-01-28	25.500	25.780	25.060	25.110	16.455	18,412,271
2026-01-27	24.410	25.800	23.710	25.490	16.704	31,420,746
2026-01-26	25.000	25.140	24.340	24.560	16.094	17,510,534
2026-01-23	24.680	25.060	24.620	25.050	16.415	16,079,813
2026-01-22	25.100	25.190	24.510	24.670	16.166	15,247,483
2026-01-21	25.090	25.300	24.160	24.830	16.271	29,596,291
2026-01-20	24.900	24.960	24.400	24.590	16.114	10,869,080
2026-01-19	24.650	24.900	24.530	24.840	16.278	11,102,740

← NewerPage 3 of 21 · 1,216 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.