Rumere Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	13.390	13.450	12.980	13.150	11.657	1,471,700
2024-01-22	14.510	14.560	13.040	13.310	11.799	1,623,200
2024-01-19	14.590	15.080	14.430	14.550	12.898	1,570,700
2024-01-18	14.860	14.860	14.000	14.430	12.792	1,444,783
2024-01-17	15.070	15.250	14.810	14.810	13.129	818,700
2024-01-16	15.230	15.330	14.900	15.070	13.359	883,400
2024-01-15	15.120	15.410	15.120	15.280	13.545	764,200
2024-01-12	15.530	15.530	15.220	15.230	13.501	936,000
2024-01-11	15.250	15.410	15.210	15.370	13.625	1,190,419
2024-01-10	15.630	15.630	15.100	15.250	13.519	1,344,300
2024-01-09	15.030	15.370	15.030	15.320	13.581	1,086,100
2024-01-08	15.520	15.520	15.050	15.070	13.359	1,124,036
2024-01-05	15.690	15.690	15.160	15.280	13.545	1,447,400
2024-01-04	15.880	15.900	15.210	15.530	13.767	2,373,016
2024-01-03	15.590	15.590	15.240	15.420	13.669	948,312
2024-01-02	15.150	15.490	15.150	15.440	13.687	884,009
2023-12-29	14.980	15.240	14.980	15.230	13.501	933,841
2023-12-28	14.760	15.070	14.680	14.980	13.279	1,150,400
2023-12-27	14.730	14.850	14.570	14.730	13.058	762,897
2023-12-26	14.870	14.970	14.690	14.710	13.040	714,095
2023-12-25	15.010	15.160	14.780	14.870	13.182	1,036,000
2023-12-22	15.330	15.700	15.010	15.080	13.368	1,359,783
2023-12-21	15.120	15.350	14.930	15.300	13.563	923,383
2023-12-20	15.250	15.340	15.120	15.120	13.403	580,283
2023-12-19	15.200	15.360	15.050	15.200	13.474	746,551
2023-12-18	15.480	15.590	15.220	15.260	13.528	930,268
2023-12-15	15.550	15.650	15.370	15.550	13.785	805,589
2023-12-14	15.510	15.680	15.500	15.550	13.785	861,700
2023-12-13	15.650	15.680	15.490	15.500	13.740	769,100
2023-12-12	15.540	15.700	15.500	15.660	13.882	830,800
2023-12-11	15.410	15.730	15.300	15.530	13.767	1,455,454
2023-12-08	15.980	15.990	15.390	15.420	13.669	1,968,789
2023-12-07	16.130	16.220	15.880	15.970	14.157	807,289
2023-12-06	15.980	16.210	15.900	16.140	14.308	756,001
2023-12-05	16.180	16.230	15.980	15.980	14.166	721,700
2023-12-04	16.390	16.420	16.140	16.230	14.387	739,900
2023-12-01	16.080	16.470	16.010	16.330	14.476	1,117,600
2023-11-30	16.100	16.200	15.840	16.080	14.255	823,601
2023-11-29	16.340	16.390	16.160	16.180	14.343	565,400
2023-11-28	16.080	16.400	16.040	16.330	14.476	870,884
2023-11-27	16.210	16.300	16.040	16.110	14.281	729,100
2023-11-24	16.410	16.460	16.200	16.240	14.396	845,300
2023-11-23	16.380	16.450	16.320	16.440	14.574	748,400
2023-11-22	16.430	16.590	16.390	16.390	14.529	902,500
2023-11-21	16.530	16.630	16.460	16.480	14.609	883,000
2023-11-20	16.500	16.590	16.190	16.580	14.698	1,529,645
2023-11-17	16.560	16.620	16.300	16.460	14.591	1,259,836
2023-11-16	16.500	16.640	16.500	16.520	14.645	587,700
2023-11-15	16.600	16.660	16.460	16.560	14.680	741,532
2023-11-14	16.600	16.600	16.380	16.490	14.618	755,072
2023-11-13	16.390	16.540	16.360	16.520	14.645	809,000
2023-11-10	16.390	16.390	16.180	16.380	14.520	796,845
2023-11-09	16.350	16.420	16.270	16.320	14.467	768,648
2023-11-08	16.390	16.440	16.270	16.350	14.494	707,958
2023-11-07	16.430	16.450	16.220	16.360	14.503	818,400
2023-11-06	16.290	16.420	16.240	16.420	14.556	1,019,600
2023-11-03	16.180	16.300	16.100	16.180	14.343	1,168,900
2023-11-02	16.390	16.400	16.180	16.180	14.343	772,800
2023-11-01	16.320	16.410	16.220	16.380	14.520	710,200
2023-10-31	16.320	16.440	16.180	16.310	14.458	637,900

← NewerPage 12 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.