Rumere Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.120	13.160	12.900	13.060	13.060	1,018,700
2026-10-19	13.030	13.080	12.570	12.950	12.950	1,715,300
2026-10-16	13.180	13.490	12.880	13.010	13.010	1,489,100
2026-10-15	13.320	13.620	13.010	13.030	13.030	1,913,500
2026-10-14	13.840	13.960	13.500	13.510	13.510	1,744,395
2026-10-13	13.530	14.130	13.310	13.830	13.830	2,948,300
2026-10-12	13.550	14.150	13.310	13.750	13.750	3,638,200
2026-10-09	13.180	13.940	13.120	13.510	13.510	1,915,900
2026-10-08	13.330	13.630	13.310	13.530	13.530	1,524,700
2026-09-30	13.590	13.610	13.320	13.350	13.350	1,264,300
2026-09-29	13.390	13.610	13.180	13.610	13.610	1,030,087
2026-09-28	13.850	13.850	13.300	13.310	13.310	1,184,300
2026-09-24	13.550	13.780	13.550	13.590	13.590	879,500
2026-09-23	13.590	13.650	13.470	13.630	13.630	1,125,500
2026-09-22	13.450	13.710	13.370	13.580	13.580	1,331,900
2026-09-21	13.050	13.660	12.840	13.490	13.490	2,402,200
2026-09-18	12.910	13.180	12.900	12.910	12.910	1,725,306
2026-09-17	12.890	13.080	12.610	13.020	13.020	1,000,500
2026-09-16	12.590	12.960	12.550	12.880	12.880	1,075,599
2026-09-15	13.070	13.100	12.660	12.700	12.700	1,226,700
2026-09-14	13.200	13.200	12.800	13.010	13.010	1,176,100
2026-09-11	13.160	13.300	12.780	12.920	12.920	1,473,800
2026-09-10	13.690	13.770	13.220	13.270	13.270	1,278,600
2026-09-09	13.730	13.900	13.560	13.580	13.580	1,233,400
2026-09-08	13.590	13.970	13.420	13.780	13.780	1,669,400
2026-09-07	13.560	13.820	13.400	13.580	13.580	2,004,200
2026-09-04	13.290	13.750	13.270	13.430	13.430	1,314,499
2026-09-03	13.600	13.690	13.230	13.280	13.280	1,927,100
2026-09-02	13.500	13.680	13.290	13.480	13.480	2,161,800
2026-09-01	13.600	14.120	13.300	13.640	13.640	3,799,200
2026-08-31	13.230	14.210	13.050	13.530	13.530	4,444,700
2026-08-28	12.950	13.850	12.790	13.060	13.060	3,518,815
2026-08-27	12.660	12.850	12.550	12.760	12.760	1,247,300
2026-08-26	12.700	12.910	12.690	12.800	12.800	1,013,700
2026-08-25	12.550	12.720	12.400	12.690	12.690	921,200
2026-08-24	12.610	12.630	12.340	12.490	12.490	983,200
2026-08-21	12.770	12.770	12.320	12.480	12.480	1,244,438
2026-08-20	12.550	12.920	12.360	12.710	12.710	1,518,506
2026-08-19	12.640	12.640	12.280	12.400	12.400	1,743,006
2026-08-18	12.770	12.860	12.510	12.580	12.580	1,082,800
2026-08-17	12.920	12.920	12.540	12.800	12.800	1,774,825
2026-08-14	12.680	13.080	12.620	12.920	12.920	2,068,200
2026-08-13	12.650	12.760	12.490	12.740	12.740	1,086,400
2026-08-12	12.630	12.880	12.460	12.660	12.660	1,405,600
2026-08-11	12.600	12.680	12.380	12.590	12.590	1,541,300
2026-08-10	12.040	12.900	12.000	12.710	12.710	2,917,115
2026-08-07	12.050	12.120	11.780	12.090	12.090	1,357,500
2026-08-06	12.040	12.080	11.810	12.030	12.030	1,451,638
2026-08-05	12.000	12.140	11.850	12.010	12.010	1,453,700
2026-08-04	11.900	12.200	11.890	12.000	12.000	1,861,500
2026-08-03	11.690	11.890	11.570	11.890	11.890	2,036,100
2026-07-31	11.230	11.890	11.230	11.620	11.620	2,259,347
2026-07-30	11.320	11.540	11.120	11.290	11.290	1,277,557
2026-07-29	11.140	11.430	11.140	11.320	11.320	1,612,100
2026-07-28	11.120	11.350	11.050	11.170	11.170	1,298,200
2026-07-27	10.850	11.160	10.850	11.130	11.130	843,500
2026-07-24	10.950	11.140	10.880	10.890	10.890	776,700
2026-07-23	10.960	11.150	10.900	11.150	11.150	771,200
2026-07-22	11.420	11.420	10.910	10.930	10.930	1,245,900
2026-07-21	11.480	11.480	10.940	11.210	11.210	2,026,758

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.5270 CNY
2025-11-18	0.1320 CNY
2025-06-19	0.4390 CNY
2024-12-31	0.0380 CNY
2024-07-12	0.4390 CNY
2023-07-13	0.3660 CNY
2022-07-13	0.1780 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.