Rumere Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	16.260	16.340	16.130	16.280	14.432	1,261,845
2023-10-27	16.050	16.470	15.950	16.250	14.405	1,246,568
2023-10-26	16.030	16.070	15.760	15.950	14.139	791,172
2023-10-25	16.110	16.150	15.870	16.030	14.210	965,800
2023-10-24	15.290	16.120	15.290	16.030	14.210	1,573,466
2023-10-23	15.910	15.910	15.220	15.290	13.554	1,235,600
2023-10-20	15.960	16.100	15.810	15.840	14.042	648,590
2023-10-19	16.010	16.280	15.930	15.960	14.148	1,080,177
2023-10-18	16.530	16.750	16.050	16.070	14.246	1,545,073
2023-10-17	16.370	17.150	16.360	16.680	14.786	2,388,800
2023-10-16	16.280	16.680	16.280	16.490	14.618	782,692
2023-10-13	16.610	16.760	16.230	16.380	14.520	1,097,588
2023-10-12	16.580	16.750	16.580	16.650	14.760	600,366
2023-10-11	16.600	16.710	16.520	16.640	14.751	552,366
2023-10-10	16.770	16.830	16.550	16.600	14.715	650,100
2023-10-09	17.000	17.050	16.660	16.710	14.813	919,500
2023-09-28	16.990	17.080	16.820	17.060	15.123	626,873
2023-09-27	16.890	17.000	16.700	16.820	14.910	827,000
2023-09-26	16.950	16.950	16.780	16.780	14.875	469,500
2023-09-25	16.980	17.060	16.780	16.920	14.999	563,753
2023-09-22	16.530	16.960	16.500	16.920	14.999	819,735
2023-09-21	16.710	16.980	16.520	16.570	14.689	821,782
2023-09-20	16.900	17.020	16.800	16.820	14.910	696,713
2023-09-19	17.290	17.310	16.920	16.980	15.052	857,400
2023-09-18	16.840	17.280	16.510	17.270	15.309	1,502,319
2023-09-15	16.650	16.880	16.450	16.750	14.848	731,600
2023-09-14	16.800	16.800	16.380	16.480	14.609	979,100
2023-09-13	16.910	17.050	16.590	16.770	14.866	1,024,700
2023-09-12	17.070	17.150	16.870	16.910	14.990	680,423
2023-09-11	16.900	17.110	16.660	17.070	15.132	805,780
2023-09-08	17.010	17.140	16.830	16.880	14.964	1,027,345
2023-09-07	17.280	17.350	17.040	17.040	15.106	835,400
2023-09-06	17.400	17.530	17.230	17.280	15.318	1,005,172
2023-09-05	17.510	17.640	17.370	17.400	15.425	1,011,392
2023-09-04	17.460	17.640	17.330	17.590	15.593	1,523,600
2023-09-01	17.010	17.370	16.950	17.330	15.363	1,475,766
2023-08-31	17.340	17.340	16.980	17.130	15.185	1,275,130
2023-08-30	16.950	17.430	16.940	17.300	15.336	1,826,456
2023-08-29	16.170	16.980	16.170	16.970	15.043	2,115,536
2023-08-28	16.880	16.880	16.250	16.280	14.432	2,894,739
2023-08-25	15.910	16.150	15.580	15.670	13.891	2,704,366
2023-08-24	17.760	17.890	15.900	16.000	14.184	5,641,372
2023-08-23	18.130	18.210	17.710	17.750	15.735	2,055,536
2023-08-22	18.500	18.600	17.950	18.230	16.160	3,053,353
2023-08-21	18.400	18.790	18.300	18.480	16.382	2,761,472
2023-08-18	18.640	18.830	18.410	18.420	16.329	3,489,397
2023-08-17	18.600	18.640	18.220	18.640	16.524	2,944,568
2023-08-16	18.500	18.840	18.320	18.420	16.329	3,895,713
2023-08-15	17.820	18.620	17.780	18.610	16.497	5,813,805
2023-08-14	17.670	18.160	17.520	17.920	15.886	1,430,765
2023-08-11	17.900	17.920	17.660	17.670	15.664	1,342,791
2023-08-10	18.100	18.140	17.890	17.900	15.868	1,531,800
2023-08-09	18.050	18.230	17.770	18.150	16.090	2,516,935
2023-08-08	17.820	18.150	17.570	18.090	16.036	2,685,924
2023-08-07	17.880	17.880	17.530	17.700	15.691	1,662,000
2023-08-04	18.000	18.070	17.780	17.810	15.788	1,861,649
2023-08-03	18.100	18.100	17.810	18.040	15.992	2,259,900
2023-08-02	18.400	18.400	18.030	18.110	16.054	2,337,366
2023-08-01	18.640	18.680	18.200	18.340	16.258	3,429,511
2023-07-31	18.300	18.810	18.160	18.760	16.630	6,627,307

← NewerPage 13 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.