Ruida Futures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	24.660	24.820	24.310	24.590	16.114	11,918,367
2026-01-15	25.050	25.300	24.360	24.560	16.094	20,472,511
2026-01-14	25.440	26.470	25.080	25.390	16.638	29,267,068
2026-01-13	26.830	26.830	25.380	25.410	16.651	26,478,460
2026-01-12	26.360	27.080	26.200	26.980	17.680	27,367,605
2026-01-09	26.230	26.750	26.110	26.380	17.287	17,843,051
2026-01-08	26.620	27.190	26.120	26.270	17.215	25,536,834
2026-01-07	27.510	28.040	26.980	27.050	17.726	22,472,617
2026-01-06	27.310	28.300	26.920	27.620	18.100	33,181,978
2026-01-05	27.130	27.840	26.820	27.300	17.890	20,156,330
2025-12-31	28.380	28.630	26.980	27.070	17.739	34,381,572
2025-12-30	28.510	29.100	28.170	28.670	18.788	29,297,973
2025-12-29	28.960	29.540	28.310	28.850	18.905	39,004,255
2025-12-26	28.590	30.190	28.330	29.020	19.017	51,356,140
2025-12-25	29.220	30.090	28.670	29.000	19.004	56,830,595
2025-12-24	26.430	29.210	26.300	29.210	19.141	45,072,248
2025-12-23	26.940	27.160	26.410	26.550	17.398	21,132,737
2025-12-22	26.900	27.640	26.710	27.070	17.739	24,077,417
2025-12-19	27.310	27.400	26.300	27.210	17.831	33,248,919
2025-12-18	28.750	28.900	27.580	27.790	18.211	34,630,360
2025-12-17	29.000	30.180	28.280	29.470	19.312	44,940,322
2025-12-16	27.810	30.600	27.380	29.680	19.449	53,163,901
2025-12-15	28.610	28.800	27.400	27.870	18.263	30,447,880
2025-12-12	27.560	29.500	27.500	28.660	18.781	47,445,831
2025-12-11	28.760	29.220	27.380	27.430	17.975	47,859,992
2025-12-10	29.000	30.300	27.820	29.850	19.561	66,646,726
2025-12-09	29.210	32.280	29.000	30.430	19.941	82,334,998
2025-12-08	29.380	29.380	29.380	29.380	19.253	10,001,335
2025-12-05	24.050	26.710	23.810	26.710	17.503	41,561,580
2025-12-04	22.690	25.220	22.330	24.280	15.911	45,359,632
2025-12-03	22.310	24.340	22.110	22.930	15.026	30,977,436
2025-12-02	22.060	22.580	21.660	22.130	14.502	10,779,952
2025-12-01	22.070	22.400	21.920	22.060	14.456	10,351,788
2025-11-28	21.560	22.500	21.450	22.290	14.607	13,593,652
2025-11-27	21.160	21.860	21.090	21.500	14.089	10,266,908
2025-11-26	21.300	21.580	21.220	21.300	13.958	7,498,864
2025-11-25	21.300	21.630	21.210	21.450	14.056	10,207,560
2025-11-24	21.380	21.440	20.740	21.230	13.912	11,232,608
2025-11-21	21.910	22.430	20.960	21.050	13.794	22,065,172
2025-11-20	23.700	23.700	22.350	22.460	14.718	25,423,292
2025-11-19	25.350	26.290	23.060	23.060	15.111	37,492,335
2025-11-18	25.310	26.470	25.030	25.620	16.789	29,498,324
2025-11-17	25.640	25.660	24.830	25.560	16.750	20,218,124
2025-11-14	25.620	26.190	25.360	25.380	16.632	31,088,219
2025-11-13	24.550	26.970	24.400	26.500	17.366	50,616,880
2025-11-12	24.680	24.810	24.300	24.520	16.068	16,114,980
2025-11-11	25.110	25.110	24.400	24.810	16.258	30,530,610
2025-11-10	23.130	25.110	23.030	25.110	16.455	35,934,661
2025-11-07	22.850	23.200	22.600	22.830	14.961	12,950,296
2025-11-06	22.970	23.550	22.840	23.080	15.124	16,734,321
2025-11-05	22.540	23.150	22.540	22.810	14.948	12,547,884
2025-11-04	22.930	23.400	22.750	22.970	15.052	14,218,212
2025-11-03	23.440	23.500	22.930	23.070	15.118	15,917,844
2025-10-31	23.650	23.990	23.320	23.590	15.459	20,022,476
2025-10-30	24.500	24.600	23.340	23.430	15.354	31,683,638
2025-10-29	24.030	26.260	23.880	25.300	16.579	50,602,175
2025-10-28	22.970	25.270	22.610	24.290	15.917	52,438,472
2025-10-27	23.260	23.500	22.660	22.970	15.052	22,488,296
2025-10-24	23.130	23.390	22.800	23.240	15.229	30,212,754
2025-10-23	21.760	23.930	21.510	23.130	15.157	43,573,158

← NewerPage 4 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.