Ruida Futures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	22.000	22.100	21.530	21.750	14.253	25,255,736
2025-10-21	20.570	22.480	20.570	22.480	14.731	26,918,684
2025-10-20	20.590	20.760	20.300	20.440	13.394	4,006,952
2025-10-17	20.710	21.270	20.290	20.330	13.322	6,047,428
2025-10-16	20.930	21.080	20.470	20.590	13.493	4,761,604
2025-10-15	20.820	21.150	20.760	21.090	13.820	5,883,444
2025-10-14	21.260	21.440	20.700	20.800	13.630	6,614,416
2025-10-13	20.350	21.180	20.220	21.060	13.801	6,863,480
2025-10-10	21.060	21.410	20.850	21.050	13.794	7,252,296
2025-10-09	21.160	21.440	20.690	21.050	13.794	9,545,408
2025-09-30	20.810	21.720	20.730	21.550	14.122	11,491,756
2025-09-29	19.900	21.260	19.760	20.910	13.702	11,184,360
2025-09-26	20.110	20.280	19.900	19.940	13.067	3,854,364
2025-09-25	20.470	20.550	20.080	20.100	13.172	4,655,932
2025-09-24	20.220	20.650	20.030	20.550	13.466	5,812,494
2025-09-23	20.720	20.740	19.760	20.240	13.263	9,026,372
2025-09-22	20.800	20.800	20.300	20.720	13.578	6,814,216
2025-09-19	21.240	21.300	20.640	20.640	13.525	7,539,416
2025-09-18	22.140	22.480	21.010	21.330	13.860	11,943,748
2025-09-17	21.880	22.490	21.780	22.040	14.321	10,605,384
2025-09-16	21.600	22.010	21.500	21.870	14.211	6,204,900
2025-09-15	21.610	21.780	21.470	21.590	14.029	4,703,736
2025-09-12	21.750	22.160	21.580	21.680	14.087	7,719,088
2025-09-11	21.010	21.660	20.940	21.640	14.061	6,993,000
2025-09-10	21.220	21.510	21.050	21.140	13.736	3,949,637
2025-09-09	21.330	21.540	21.090	21.220	13.788	5,175,560
2025-09-08	21.490	21.600	21.060	21.380	13.892	5,357,452
2025-09-05	21.170	21.450	20.800	21.360	13.879	7,066,556
2025-09-04	21.320	21.730	20.650	21.160	13.749	10,096,560
2025-09-03	22.200	22.230	21.200	21.310	13.847	7,564,055
2025-09-02	22.550	22.610	21.780	22.090	14.354	9,280,707
2025-09-01	23.200	23.300	22.490	22.550	14.652	12,994,252
2025-08-29	23.130	23.720	22.840	23.170	15.055	11,457,716
2025-08-28	22.770	23.050	22.170	22.950	14.912	10,330,426
2025-08-27	23.310	23.820	22.800	22.800	14.815	12,665,949
2025-08-26	23.400	23.680	23.060	23.330	15.159	9,027,852
2025-08-25	23.650	23.700	23.050	23.480	15.257	13,940,450
2025-08-22	23.370	23.560	23.200	23.520	15.283	11,456,976
2025-08-21	23.810	24.160	23.230	23.380	15.192	16,046,456
2025-08-20	23.510	23.760	23.110	23.550	15.302	15,655,493
2025-08-19	23.560	24.470	23.160	23.780	15.452	20,733,539
2025-08-18	23.800	23.980	23.340	23.670	15.380	20,959,168
2025-08-15	22.700	24.180	22.650	23.940	15.556	28,478,706
2025-08-14	22.550	23.770	22.430	23.060	14.984	27,792,616
2025-08-13	22.490	23.200	22.060	22.660	14.724	26,043,116
2025-08-12	21.730	22.700	21.700	22.420	14.568	21,653,880
2025-08-11	21.110	21.830	21.060	21.720	14.113	11,522,238
2025-08-08	21.330	21.600	21.050	21.210	13.782	7,851,696
2025-08-07	21.660	21.750	21.100	21.340	13.866	8,587,285
2025-08-06	21.260	21.600	21.180	21.580	14.022	10,415,973
2025-08-05	21.310	21.390	21.030	21.260	13.814	8,440,588
2025-08-04	21.280	21.440	21.000	21.200	13.775	8,320,560
2025-08-01	21.580	21.730	21.160	21.250	13.808	9,342,500
2025-07-31	21.440	22.060	21.310	21.560	14.009	11,773,104
2025-07-30	22.520	22.530	21.300	21.520	13.983	18,340,226
2025-07-29	22.500	23.100	22.310	22.600	14.685	15,245,480
2025-07-28	22.130	22.940	22.110	22.680	14.737	14,656,292
2025-07-25	22.610	23.050	22.300	22.340	14.516	17,818,140
2025-07-24	21.830	22.870	21.810	22.730	14.769	26,621,204
2025-07-23	22.370	22.470	21.870	22.000	14.295	20,241,088

← NewerPage 5 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.