Ruida Futures historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 14.140 | 14.280 | 13.930 | 14.110 | 9.066 | 4,836,640 |
| 2025-01-17 | 14.220 | 14.340 | 13.980 | 14.000 | 8.995 | 6,966,092 |
| 2025-01-16 | 14.170 | 14.530 | 13.930 | 14.250 | 9.156 | 13,781,141 |
| 2025-01-15 | 13.700 | 14.680 | 13.630 | 14.140 | 9.085 | 14,285,128 |
| 2025-01-14 | 13.310 | 13.760 | 13.290 | 13.760 | 8.841 | 5,500,716 |
| 2025-01-13 | 13.010 | 13.380 | 12.960 | 13.310 | 8.552 | 4,029,744 |
| 2025-01-10 | 13.420 | 13.670 | 13.200 | 13.230 | 8.500 | 5,449,360 |
| 2025-01-09 | 13.460 | 13.650 | 13.400 | 13.470 | 8.654 | 3,448,844 |
| 2025-01-08 | 13.510 | 13.660 | 13.080 | 13.530 | 8.693 | 4,280,828 |
| 2025-01-07 | 13.540 | 13.650 | 13.210 | 13.570 | 8.719 | 3,249,801 |
| 2025-01-06 | 13.390 | 13.650 | 13.020 | 13.520 | 8.686 | 4,392,048 |
| 2025-01-03 | 13.860 | 14.020 | 13.380 | 13.400 | 8.609 | 5,107,543 |
| 2025-01-02 | 14.380 | 14.400 | 13.660 | 13.850 | 8.898 | 5,915,116 |
| 2024-12-31 | 14.980 | 15.060 | 14.370 | 14.370 | 9.233 | 5,795,384 |
| 2024-12-30 | 14.800 | 15.060 | 14.630 | 15.030 | 9.657 | 4,146,338 |
| 2024-12-27 | 14.650 | 15.050 | 14.600 | 14.840 | 9.535 | 3,884,058 |
| 2024-12-26 | 14.530 | 14.710 | 14.390 | 14.610 | 9.387 | 2,956,544 |
| 2024-12-25 | 14.680 | 14.770 | 14.340 | 14.540 | 9.342 | 3,658,558 |
| 2024-12-24 | 14.310 | 14.690 | 14.210 | 14.680 | 9.432 | 4,283,599 |
| 2024-12-23 | 14.710 | 14.860 | 14.280 | 14.310 | 9.194 | 4,964,216 |
| 2024-12-20 | 14.760 | 14.890 | 14.680 | 14.720 | 9.457 | 4,369,102 |
| 2024-12-19 | 14.520 | 14.850 | 14.470 | 14.770 | 9.490 | 4,417,052 |
| 2024-12-18 | 14.800 | 14.980 | 14.690 | 14.760 | 9.483 | 4,807,720 |
| 2024-12-17 | 15.150 | 15.320 | 14.740 | 14.840 | 9.535 | 5,853,548 |
| 2024-12-16 | 15.430 | 15.520 | 15.170 | 15.260 | 9.804 | 5,717,980 |
| 2024-12-13 | 15.900 | 15.990 | 15.460 | 15.490 | 9.952 | 8,317,157 |
| 2024-12-12 | 15.700 | 16.170 | 15.550 | 16.000 | 10.280 | 7,498,918 |
| 2024-12-11 | 15.610 | 15.880 | 15.610 | 15.660 | 10.061 | 5,794,052 |
| 2024-12-10 | 16.210 | 16.500 | 15.610 | 15.650 | 10.055 | 8,970,373 |
| 2024-12-09 | 15.880 | 15.990 | 15.510 | 15.640 | 10.049 | 5,901,952 |
| 2024-12-06 | 15.800 | 16.110 | 15.500 | 15.900 | 10.216 | 6,543,574 |
| 2024-12-05 | 15.360 | 15.830 | 15.360 | 15.800 | 10.151 | 5,276,735 |
| 2024-12-04 | 15.780 | 15.820 | 15.290 | 15.390 | 9.888 | 4,981,976 |
| 2024-12-03 | 15.780 | 15.920 | 15.490 | 15.790 | 10.145 | 5,867,353 |
| 2024-12-02 | 15.640 | 15.860 | 15.410 | 15.790 | 10.145 | 6,788,632 |
| 2024-11-29 | 15.220 | 15.930 | 15.130 | 15.540 | 9.984 | 7,187,309 |
| 2024-11-28 | 15.310 | 15.490 | 15.180 | 15.210 | 9.772 | 4,553,664 |
| 2024-11-27 | 15.080 | 15.280 | 14.720 | 15.260 | 9.804 | 5,820,396 |
| 2024-11-26 | 15.020 | 15.260 | 14.950 | 15.090 | 9.695 | 4,895,544 |
| 2024-11-25 | 15.000 | 15.090 | 14.700 | 15.070 | 9.682 | 5,497,016 |
| 2024-11-22 | 15.490 | 15.590 | 14.760 | 14.800 | 9.509 | 6,303,764 |
| 2024-11-21 | 15.430 | 15.560 | 15.210 | 15.480 | 9.946 | 5,239,134 |
| 2024-11-20 | 15.400 | 15.550 | 15.260 | 15.500 | 9.959 | 6,399,964 |
| 2024-11-19 | 15.130 | 15.500 | 15.020 | 15.420 | 9.907 | 6,776,336 |
| 2024-11-18 | 15.600 | 15.760 | 14.850 | 14.990 | 9.631 | 7,412,187 |
| 2024-11-15 | 16.260 | 16.450 | 15.500 | 15.530 | 9.978 | 10,873,706 |
| 2024-11-14 | 16.460 | 16.620 | 16.200 | 16.290 | 10.466 | 5,200,572 |
| 2024-11-13 | 16.550 | 16.780 | 16.220 | 16.540 | 10.627 | 6,268,286 |
| 2024-11-12 | 17.150 | 17.190 | 16.450 | 16.700 | 10.730 | 10,182,260 |
| 2024-11-11 | 16.900 | 17.170 | 16.580 | 17.070 | 10.967 | 11,980,304 |
| 2024-11-08 | 17.900 | 17.900 | 16.820 | 16.930 | 10.794 | 14,433,692 |
| 2024-11-07 | 16.830 | 17.760 | 16.750 | 17.610 | 11.227 | 17,804,835 |
| 2024-11-06 | 17.600 | 17.790 | 17.000 | 17.240 | 10.991 | 21,988,212 |
| 2024-11-05 | 17.370 | 18.280 | 17.000 | 17.890 | 11.406 | 28,736,701 |
| 2024-11-04 | 15.440 | 16.900 | 15.300 | 16.900 | 10.775 | 19,357,830 |
| 2024-11-01 | 15.820 | 15.920 | 15.340 | 15.360 | 9.793 | 12,787,185 |
| 2024-10-31 | 15.490 | 16.140 | 15.170 | 16.000 | 10.201 | 18,827,463 |
| 2024-10-30 | 15.380 | 15.380 | 15.030 | 15.340 | 9.780 | 12,647,044 |
| 2024-10-29 | 15.780 | 16.060 | 15.370 | 15.410 | 9.825 | 20,359,880 |
| 2024-10-28 | 15.220 | 15.670 | 15.120 | 15.530 | 9.901 | 20,572,800 |
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.