Ruida Futures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	22.380	22.620	22.070	22.370	14.535	20,385,372
2025-07-21	22.500	23.120	22.380	22.670	14.730	23,113,746
2025-07-18	23.800	23.800	22.630	22.780	14.802	34,630,115
2025-07-17	24.210	25.090	23.900	24.010	15.601	39,437,787
2025-07-16	23.120	25.880	23.120	24.840	16.140	55,349,777
2025-07-15	23.620	24.630	22.900	23.910	15.536	55,916,513
2025-07-14	24.330	25.000	22.750	22.900	14.880	62,133,041
2025-07-11	21.420	23.890	20.970	23.890	15.523	42,828,892
2025-07-10	20.570	23.000	20.400	21.720	14.113	50,338,282
2025-07-09	20.420	21.950	20.220	21.220	13.788	50,373,120
2025-07-08	19.900	20.590	19.670	20.410	13.262	30,691,831
2025-07-07	19.310	20.640	19.230	20.120	13.073	32,612,880
2025-07-04	19.770	20.290	19.450	19.670	12.781	32,983,808
2025-07-03	19.800	19.940	19.510	19.760	12.840	15,914,440
2025-07-02	20.410	20.580	19.530	19.740	12.827	19,160,623
2025-07-01	21.020	21.120	19.960	20.220	13.138	34,198,903
2025-06-30	21.520	22.520	20.950	21.000	13.645	52,224,176
2025-06-27	20.660	22.670	20.600	21.660	14.074	71,287,130
2025-06-26	20.660	20.660	20.160	20.660	13.424	24,934,060
2025-06-25	17.000	18.780	16.900	18.780	12.203	29,736,504
2025-06-24	16.500	17.390	16.410	17.070	11.092	19,602,600
2025-06-23	16.200	16.560	16.200	16.500	10.721	11,169,284
2025-06-20	16.920	16.950	16.290	16.330	10.611	16,468,128
2025-06-19	18.330	18.670	16.900	17.170	11.157	34,224,132
2025-06-18	18.520	19.860	18.210	18.590	12.079	35,757,412
2025-06-17	19.240	19.500	18.600	18.610	12.092	27,530,980
2025-06-16	18.630	19.510	18.610	18.960	12.320	28,557,784
2025-06-13	20.270	20.270	18.390	18.610	12.092	34,612,908
2025-06-12	17.660	19.870	17.660	19.870	12.911	36,521,273
2025-06-11	18.140	18.840	17.680	18.060	11.735	25,862,852
2025-06-10	18.880	19.100	18.000	18.120	11.774	40,975,152
2025-06-09	17.700	19.450	17.500	19.270	12.521	48,631,749
2025-06-06	17.700	18.760	17.420	17.680	11.488	31,012,088
2025-06-05	17.880	19.400	17.780	18.150	11.793	42,149,193
2025-06-04	16.990	18.320	16.800	17.840	11.462	33,442,672
2025-06-03	16.020	17.400	16.020	17.100	10.987	26,354,676
2025-05-30	16.110	16.740	16.050	16.230	10.428	14,465,964
2025-05-29	16.020	16.320	15.830	16.180	10.395	11,702,952
2025-05-28	15.870	16.230	15.870	16.090	10.338	10,254,772
2025-05-27	15.800	15.960	15.740	15.860	10.190	6,383,980
2025-05-26	15.550	16.090	15.460	15.920	10.228	10,780,912
2025-05-23	15.850	15.850	15.510	15.580	10.010	10,367,104
2025-05-22	16.190	16.350	15.920	16.130	10.363	8,536,048
2025-05-21	16.310	16.460	16.150	16.200	10.408	11,169,116
2025-05-20	16.240	16.330	15.990	16.320	10.485	15,266,356
2025-05-19	16.190	16.350	16.000	16.220	10.421	15,997,089
2025-05-16	16.360	16.570	16.070	16.200	10.408	19,646,029
2025-05-15	16.820	17.050	16.430	16.510	10.608	43,921,042
2025-05-14	15.000	16.570	14.950	16.570	10.646	31,741,708
2025-05-13	15.210	15.300	14.960	15.060	9.676	9,714,424
2025-05-12	14.740	15.400	14.700	15.280	9.817	16,258,096
2025-05-09	14.950	15.020	14.610	14.690	9.438	9,375,199
2025-05-08	15.010	15.190	14.890	15.040	9.663	11,464,559
2025-05-07	15.300	15.760	15.110	15.160	9.740	22,265,802
2025-05-06	14.340	14.760	14.200	14.730	9.464	14,422,394
2025-04-30	14.730	14.810	14.400	14.420	9.265	9,285,224
2025-04-29	14.600	14.810	14.580	14.710	9.451	6,558,472
2025-04-28	14.980	15.070	14.620	14.650	9.412	7,860,074
2025-04-25	15.100	15.340	14.950	15.020	9.650	10,337,356
2025-04-24	15.230	15.390	15.010	15.090	9.695	9,394,004

← NewerPage 6 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.