Ruida Futures historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 15.500 | 15.690 | 15.140 | 15.220 | 9.779 | 13,410,576 |
| 2025-04-22 | 15.450 | 15.800 | 15.190 | 15.690 | 10.081 | 20,249,804 |
| 2025-04-21 | 14.260 | 15.790 | 14.140 | 15.420 | 9.907 | 22,339,001 |
| 2025-04-18 | 14.180 | 14.750 | 14.160 | 14.360 | 9.226 | 10,958,216 |
| 2025-04-17 | 13.850 | 14.410 | 13.730 | 14.300 | 9.188 | 10,579,040 |
| 2025-04-16 | 14.230 | 14.350 | 13.700 | 13.980 | 8.982 | 8,935,648 |
| 2025-04-15 | 14.520 | 14.730 | 14.270 | 14.350 | 9.220 | 10,372,769 |
| 2025-04-14 | 14.200 | 14.780 | 14.200 | 14.720 | 9.457 | 16,463,719 |
| 2025-04-11 | 14.010 | 14.390 | 14.010 | 14.120 | 9.072 | 11,852,432 |
| 2025-04-10 | 14.000 | 14.510 | 14.000 | 14.250 | 9.156 | 19,905,218 |
| 2025-04-09 | 13.390 | 13.860 | 12.470 | 13.760 | 8.841 | 23,249,174 |
| 2025-04-08 | 15.130 | 15.350 | 13.670 | 13.860 | 8.905 | 29,800,205 |
| 2025-04-07 | 15.690 | 16.300 | 15.190 | 15.190 | 9.759 | 20,875,429 |
| 2025-04-03 | 16.210 | 17.110 | 15.900 | 16.880 | 10.845 | 37,745,711 |
| 2025-04-02 | 16.190 | 16.560 | 16.080 | 16.250 | 10.440 | 21,337,066 |
| 2025-04-01 | 16.280 | 16.360 | 15.860 | 16.190 | 10.402 | 23,329,685 |
| 2025-03-31 | 16.000 | 16.780 | 16.000 | 16.280 | 10.460 | 35,400,555 |
| 2025-03-28 | 15.700 | 17.420 | 15.650 | 16.950 | 10.890 | 44,732,067 |
| 2025-03-27 | 14.960 | 16.590 | 14.860 | 15.840 | 10.177 | 34,405,636 |
| 2025-03-26 | 14.970 | 15.170 | 14.970 | 15.080 | 9.689 | 5,107,184 |
| 2025-03-25 | 15.250 | 15.250 | 14.840 | 14.990 | 9.631 | 7,404,588 |
| 2025-03-24 | 15.100 | 15.350 | 14.900 | 15.250 | 9.798 | 11,619,184 |
| 2025-03-21 | 15.420 | 15.620 | 15.040 | 15.150 | 9.734 | 9,954,924 |
| 2025-03-20 | 15.660 | 15.830 | 15.420 | 15.570 | 10.004 | 11,373,065 |
| 2025-03-19 | 15.480 | 15.870 | 15.320 | 15.660 | 10.061 | 14,923,378 |
| 2025-03-18 | 15.740 | 15.790 | 15.370 | 15.460 | 9.933 | 12,800,067 |
| 2025-03-17 | 15.800 | 16.110 | 15.530 | 15.670 | 10.068 | 29,582,211 |
| 2025-03-14 | 14.230 | 15.640 | 14.190 | 15.640 | 10.049 | 16,059,934 |
| 2025-03-13 | 14.310 | 14.420 | 14.090 | 14.220 | 9.136 | 4,274,536 |
| 2025-03-12 | 14.410 | 14.480 | 14.190 | 14.310 | 9.194 | 4,318,344 |
| 2025-03-11 | 14.360 | 14.360 | 14.110 | 14.310 | 9.194 | 4,151,400 |
| 2025-03-10 | 14.450 | 14.490 | 14.330 | 14.460 | 9.290 | 4,397,997 |
| 2025-03-07 | 14.670 | 14.670 | 14.300 | 14.350 | 9.220 | 4,991,742 |
| 2025-03-06 | 14.340 | 14.740 | 14.270 | 14.660 | 9.419 | 6,460,130 |
| 2025-03-05 | 14.440 | 14.440 | 14.130 | 14.270 | 9.168 | 4,112,783 |
| 2025-03-04 | 14.060 | 14.470 | 14.060 | 14.470 | 9.297 | 4,320,712 |
| 2025-03-03 | 14.030 | 14.320 | 14.010 | 14.150 | 9.091 | 5,676,540 |
| 2025-02-28 | 14.480 | 14.640 | 13.970 | 14.030 | 9.014 | 6,964,709 |
| 2025-02-27 | 14.700 | 14.780 | 14.250 | 14.530 | 9.335 | 6,243,676 |
| 2025-02-26 | 14.450 | 14.670 | 14.350 | 14.670 | 9.425 | 6,204,604 |
| 2025-02-25 | 14.380 | 14.450 | 14.230 | 14.280 | 9.175 | 3,908,236 |
| 2025-02-24 | 14.700 | 14.700 | 14.410 | 14.490 | 9.310 | 5,117,988 |
| 2025-02-21 | 14.490 | 14.800 | 14.320 | 14.780 | 9.496 | 6,021,972 |
| 2025-02-20 | 14.370 | 14.620 | 14.310 | 14.540 | 9.342 | 4,025,896 |
| 2025-02-19 | 14.130 | 14.430 | 14.120 | 14.370 | 9.233 | 4,206,012 |
| 2025-02-18 | 14.580 | 14.790 | 14.070 | 14.120 | 9.072 | 4,945,573 |
| 2025-02-17 | 14.620 | 14.920 | 14.540 | 14.650 | 9.412 | 6,703,800 |
| 2025-02-14 | 14.400 | 14.560 | 14.350 | 14.520 | 9.329 | 4,605,052 |
| 2025-02-13 | 14.650 | 14.680 | 14.400 | 14.450 | 9.284 | 5,119,962 |
| 2025-02-12 | 14.490 | 14.720 | 14.420 | 14.680 | 9.432 | 4,890,512 |
| 2025-02-11 | 14.600 | 14.630 | 14.330 | 14.500 | 9.316 | 5,179,288 |
| 2025-02-10 | 14.490 | 14.630 | 14.410 | 14.600 | 9.380 | 5,806,296 |
| 2025-02-07 | 14.280 | 14.700 | 14.200 | 14.490 | 9.310 | 8,386,283 |
| 2025-02-06 | 13.930 | 14.280 | 13.840 | 14.280 | 9.175 | 6,073,339 |
| 2025-02-05 | 14.360 | 14.390 | 13.900 | 13.950 | 8.963 | 9,050,348 |
| 2025-01-27 | 14.460 | 14.730 | 14.200 | 14.200 | 9.123 | 8,166,509 |
| 2025-01-24 | 14.290 | 14.360 | 14.100 | 14.230 | 9.143 | 8,269,796 |
| 2025-01-23 | 14.100 | 14.480 | 14.010 | 14.020 | 9.008 | 8,072,512 |
| 2025-01-22 | 13.870 | 13.950 | 13.750 | 13.840 | 8.892 | 4,881,484 |
| 2025-01-21 | 14.200 | 14.230 | 13.850 | 13.960 | 8.969 | 7,615,488 |
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.