Rumere Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	10.110	10.360	10.050	10.290	9.508	613,900
2024-07-24	10.350	10.350	10.120	10.150	9.378	705,900
2024-07-23	10.310	10.390	10.150	10.180	9.406	704,300
2024-07-22	10.200	10.360	10.200	10.290	9.508	692,400
2024-07-19	10.240	10.330	10.100	10.210	9.434	954,800
2024-07-18	10.550	10.660	10.210	10.210	9.434	1,664,753
2024-07-17	10.780	11.390	10.560	10.560	9.757	2,810,389
2024-07-16	10.340	10.880	10.320	10.780	9.960	1,264,937
2024-07-15	10.600	10.600	10.270	10.390	9.600	648,600
2024-07-12	10.400	10.630	10.400	10.510	9.711	1,090,281
2024-07-11	10.600	10.860	10.580	10.820	9.592	949,369
2024-07-10	10.490	10.640	10.410	10.430	9.246	482,356
2024-07-09	10.630	10.630	10.240	10.550	9.352	661,500
2024-07-08	10.730	10.810	10.350	10.420	9.237	706,400
2024-07-05	10.750	10.910	10.520	10.880	9.645	625,500
2024-07-04	11.210	11.220	10.630	10.730	9.512	1,104,794
2024-07-03	11.370	11.480	11.200	11.210	9.937	660,100
2024-07-02	11.230	11.500	11.220	11.330	10.044	795,800
2024-07-01	11.150	11.300	11.060	11.260	9.982	542,973
2024-06-28	11.550	11.610	11.100	11.200	9.929	1,181,700
2024-06-27	11.350	11.510	11.240	11.290	10.008	761,400
2024-06-26	10.960	11.370	10.910	11.360	10.070	721,894
2024-06-25	10.690	11.060	10.690	10.960	9.716	572,306
2024-06-24	11.100	11.130	10.720	10.750	9.530	758,800
2024-06-21	11.170	11.300	11.080	11.250	9.973	448,935
2024-06-20	11.300	11.400	11.120	11.200	9.929	565,600
2024-06-19	11.270	11.370	11.220	11.280	9.999	514,600
2024-06-18	11.240	11.370	11.130	11.280	9.999	665,569
2024-06-17	11.900	11.900	11.170	11.250	9.973	1,008,960
2024-06-14	11.530	11.650	11.360	11.610	10.292	655,538
2024-06-13	11.690	11.730	11.430	11.510	10.203	699,300
2024-06-12	11.480	11.710	11.430	11.700	10.372	619,120
2024-06-11	11.410	11.560	11.140	11.480	10.177	846,300
2024-06-07	11.130	11.510	11.070	11.420	10.124	1,284,574
2024-06-06	11.500	11.600	10.910	10.980	9.734	1,120,600
2024-06-05	11.630	11.730	11.440	11.480	10.177	758,420
2024-06-04	11.990	12.080	11.520	11.630	10.310	1,260,118
2024-06-03	12.330	12.380	11.920	12.080	10.709	867,500
2024-05-31	12.260	12.420	12.170	12.320	10.921	913,300
2024-05-30	12.400	12.400	12.080	12.110	10.735	1,078,900
2024-05-29	12.080	12.410	12.080	12.390	10.983	1,309,301
2024-05-28	12.260	12.330	12.070	12.090	10.717	804,101
2024-05-27	12.230	12.410	12.080	12.370	10.966	966,501
2024-05-24	12.260	12.350	12.150	12.260	10.868	1,042,400
2024-05-23	12.380	12.430	12.190	12.230	10.842	1,067,537
2024-05-22	12.350	12.560	12.310	12.480	11.063	1,556,900
2024-05-21	12.320	12.600	12.190	12.420	11.010	2,116,337
2024-05-20	12.200	12.340	12.160	12.300	10.904	1,465,500
2024-05-17	12.190	12.300	12.020	12.190	10.806	2,222,140
2024-05-16	12.750	12.890	12.150	12.210	10.824	4,713,867
2024-05-15	12.290	13.260	12.160	12.910	11.444	5,120,950
2024-05-14	12.080	12.350	11.960	12.300	10.904	822,820
2024-05-13	12.200	12.250	12.000	12.090	10.717	969,400
2024-05-10	12.470	12.540	12.180	12.270	10.877	897,954
2024-05-09	12.200	12.470	12.200	12.420	11.010	865,954
2024-05-08	12.440	12.450	12.210	12.310	10.913	1,140,200
2024-05-07	12.360	12.450	12.250	12.450	11.037	1,304,500
2024-05-06	12.110	12.490	12.020	12.320	10.921	1,562,554
2024-04-30	11.840	12.080	11.700	11.920	10.567	1,318,400
2024-04-29	11.440	11.870	11.340	11.860	10.514	1,252,320

← NewerPage 10 of 21 · 1,207 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.