Rumere Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	11.270	11.460	11.120	11.450	10.150	1,257,745
2024-04-25	11.130	11.440	11.060	11.390	10.097	1,145,738
2024-04-24	10.860	11.150	10.860	11.140	9.875	1,343,800
2024-04-23	10.790	10.990	10.690	10.870	9.636	988,712
2024-04-22	10.650	10.810	10.360	10.730	9.512	939,901
2024-04-19	10.830	10.950	10.650	10.700	9.485	784,629
2024-04-18	10.960	11.030	10.650	10.860	9.627	1,121,574
2024-04-17	10.300	11.020	10.300	11.010	9.760	2,092,116
2024-04-16	11.160	11.180	10.120	10.150	8.998	2,477,295
2024-04-15	12.500	12.600	11.020	11.200	9.929	3,906,579
2024-04-12	12.700	12.880	12.310	12.450	11.037	2,841,192
2024-04-11	13.000	13.010	12.540	12.720	11.276	4,129,084
2024-04-10	12.500	13.360	12.500	13.110	11.622	5,474,221
2024-04-09	12.360	12.460	12.200	12.460	11.045	604,300
2024-04-08	12.650	12.660	12.200	12.210	10.824	1,002,697
2024-04-03	12.630	12.700	12.460	12.680	11.241	764,300
2024-04-02	12.570	12.750	12.480	12.630	11.196	1,128,000
2024-04-01	12.070	12.560	12.060	12.550	11.125	1,356,500
2024-03-29	11.950	12.050	11.820	12.050	10.682	944,448
2024-03-28	11.720	12.090	11.690	11.860	10.514	1,225,867
2024-03-27	12.090	12.210	11.760	11.770	10.434	817,163
2024-03-26	12.140	12.200	11.850	12.090	10.717	886,947
2024-03-25	12.450	12.490	12.050	12.090	10.717	957,533
2024-03-22	12.780	12.830	12.410	12.440	11.028	1,233,278
2024-03-21	12.800	12.870	12.580	12.750	11.303	942,500
2024-03-20	12.780	12.780	12.590	12.770	11.320	932,900
2024-03-19	12.640	12.750	12.500	12.630	11.196	1,095,276
2024-03-18	12.440	12.650	12.390	12.580	11.152	968,133
2024-03-15	12.280	12.420	12.150	12.400	10.992	1,059,165
2024-03-14	12.310	12.410	12.120	12.270	10.877	1,291,022
2024-03-13	12.230	12.380	12.110	12.320	10.921	1,251,100
2024-03-12	12.070	12.200	11.970	12.200	10.815	1,224,700
2024-03-11	11.870	12.020	11.860	12.020	10.655	1,087,900
2024-03-08	11.970	12.000	11.730	11.880	10.531	859,552
2024-03-07	11.820	11.940	11.690	11.770	10.434	908,400
2024-03-06	11.700	11.930	11.580	11.790	10.452	737,214
2024-03-05	11.990	12.020	11.620	11.660	10.336	942,500
2024-03-04	11.970	12.090	11.740	12.000	10.638	1,110,100
2024-03-01	12.000	12.060	11.860	12.010	10.647	812,576
2024-02-29	11.500	12.000	11.430	11.900	10.549	1,552,970
2024-02-28	12.500	12.690	11.450	11.450	10.150	2,226,792
2024-02-27	12.230	12.490	12.120	12.480	11.063	1,061,004
2024-02-26	11.990	12.440	11.800	12.230	10.842	1,334,387
2024-02-23	11.600	11.980	11.560	11.940	10.585	1,274,421
2024-02-22	11.390	11.600	11.310	11.550	10.239	915,918
2024-02-21	11.050	11.740	11.050	11.310	10.026	1,348,023
2024-02-20	11.110	11.190	10.970	11.150	9.884	774,857
2024-02-19	10.860	11.290	10.860	11.070	9.813	1,365,671
2024-02-08	9.750	11.020	9.610	10.840	9.609	2,097,634
2024-02-07	10.150	10.210	9.710	9.810	8.696	1,451,024
2024-02-06	9.980	10.440	9.240	10.110	8.962	1,634,087
2024-02-05	11.250	11.250	9.710	10.070	8.927	2,290,707
2024-02-02	11.980	12.160	10.960	11.230	9.955	1,353,554
2024-02-01	12.100	12.120	11.610	11.850	10.505	1,271,348
2024-01-31	12.860	12.980	12.100	12.190	10.806	1,482,585
2024-01-30	13.250	13.380	12.850	12.920	11.453	1,102,200
2024-01-29	13.850	13.880	13.420	13.430	11.905	918,900
2024-01-26	13.960	14.190	13.770	13.840	12.269	930,700
2024-01-25	13.620	13.990	13.520	13.960	12.375	1,232,300
2024-01-24	13.210	13.880	13.100	13.620	12.074	1,816,100

← NewerPage 11 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.