Ruida Futures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	14.330	14.660	14.300	14.500	9.245	9,053,456
2024-10-24	14.180	14.360	14.110	14.300	9.117	7,399,132
2024-10-23	14.230	14.500	14.150	14.220	9.066	9,423,752
2024-10-22	14.200	14.370	14.050	14.240	9.079	8,228,287
2024-10-21	14.420	14.490	14.130	14.280	9.104	12,245,520
2024-10-18	13.910	14.880	13.880	14.430	9.200	15,499,930
2024-10-17	14.190	14.490	13.970	14.020	8.939	7,129,308
2024-10-16	14.020	14.450	14.000	14.180	9.041	8,166,862
2024-10-15	14.300	14.780	14.020	14.250	9.085	14,864,252
2024-10-14	14.000	14.550	13.830	14.490	9.238	16,343,785
2024-10-11	13.910	14.260	13.590	13.780	8.786	15,018,744
2024-10-10	15.050	15.290	13.880	14.060	8.964	25,608,294
2024-10-09	16.210	16.280	15.420	15.420	9.831	24,289,477
2024-10-08	17.130	17.130	15.730	17.130	10.921	41,711,137
2024-09-30	14.850	15.580	14.100	15.570	9.927	44,375,914
2024-09-27	13.750	14.700	13.250	14.160	9.028	37,209,763
2024-09-26	12.800	14.290	12.610	13.820	8.811	41,847,543
2024-09-25	12.900	13.230	12.600	13.230	8.435	49,821,356
2024-09-24	11.010	12.030	10.950	12.030	7.670	17,763,328
2024-09-23	11.130	11.160	10.870	10.940	6.975	10,033,364
2024-09-20	11.050	11.420	11.050	11.280	7.192	12,190,168
2024-09-19	11.130	11.580	11.090	11.290	7.198	22,740,470
2024-09-18	10.700	11.680	10.580	11.310	7.211	22,305,447
2024-09-13	10.750	11.190	10.700	10.850	6.918	11,180,698
2024-09-12	10.870	10.870	10.680	10.750	6.854	8,098,167
2024-09-11	10.750	11.170	10.690	10.890	6.943	11,712,424
2024-09-10	10.700	10.890	10.530	10.770	6.866	10,898,774
2024-09-09	10.530	11.240	10.410	10.850	6.918	11,577,647
2024-09-06	10.770	11.000	10.610	10.630	6.777	6,208,785
2024-09-05	10.440	10.750	10.400	10.720	6.835	4,072,812
2024-09-04	10.420	10.610	10.400	10.450	6.662	3,090,092
2024-09-03	10.390	10.610	10.360	10.530	6.714	3,844,596
2024-09-02	10.700	10.770	10.390	10.420	6.643	6,138,634
2024-08-30	10.680	10.970	10.560	10.820	6.898	7,349,236
2024-08-29	10.340	10.800	10.330	10.630	6.777	6,312,348
2024-08-28	10.210	10.550	10.210	10.430	6.650	5,948,442
2024-08-27	10.370	10.390	10.180	10.260	6.541	3,425,312
2024-08-26	10.160	10.410	10.120	10.350	6.599	4,458,630
2024-08-23	10.290	10.370	10.110	10.210	6.509	3,950,673
2024-08-22	10.460	10.580	10.170	10.200	6.503	4,458,434
2024-08-21	10.490	10.570	10.380	10.460	6.669	4,521,926
2024-08-20	10.780	10.850	10.460	10.530	6.714	6,604,648
2024-08-19	10.600	11.010	10.580	10.870	6.930	9,838,678
2024-08-16	10.850	10.910	10.650	10.660	6.796	4,520,941
2024-08-15	10.720	10.990	10.660	10.860	6.924	6,000,512
2024-08-14	10.800	10.870	10.700	10.720	6.835	4,623,049
2024-08-13	10.690	10.870	10.550	10.860	6.924	5,429,224
2024-08-12	10.610	10.720	10.520	10.690	6.816	4,638,086
2024-08-09	10.900	10.970	10.690	10.690	6.816	4,877,341
2024-08-08	10.770	11.050	10.580	10.830	6.905	7,560,807
2024-08-07	10.810	10.890	10.680	10.790	6.879	7,067,148
2024-08-06	10.990	11.080	10.740	10.910	6.956	8,556,738
2024-08-05	10.830	11.080	10.720	10.780	6.873	10,587,162
2024-08-02	11.060	11.220	10.850	10.890	6.943	11,359,451
2024-08-01	11.380	11.380	11.080	11.150	7.109	18,926,299
2024-07-31	10.520	11.560	10.470	11.560	7.370	12,020,179
2024-07-30	10.490	10.570	10.360	10.510	6.701	2,447,696
2024-07-29	10.590	10.640	10.410	10.480	6.682	3,538,144
2024-07-26	10.260	10.680	10.230	10.570	6.739	2,889,349
2024-07-25	9.970	10.340	9.970	10.260	6.541	2,637,407

← NewerPage 9 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.