Rumere Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	17.390	18.800	17.310	18.400	16.311	8,895,888
2023-07-27	17.640	17.700	17.270	17.350	15.380	3,364,337
2023-07-26	17.530	17.820	17.400	17.710	15.699	4,205,250
2023-07-25	17.870	18.240	17.400	17.560	15.566	6,244,447
2023-07-24	18.250	18.420	17.850	17.900	15.868	6,668,865
2023-07-21	20.320	20.320	18.570	18.620	16.506	11,784,570
2023-07-20	17.910	20.500	17.900	20.040	17.765	14,204,340
2023-07-19	17.900	18.170	17.760	17.960	15.921	1,846,007
2023-07-18	17.660	17.870	17.520	17.870	15.841	1,131,540
2023-07-17	17.700	17.760	17.460	17.630	15.629	1,036,253
2023-07-14	17.570	17.810	17.560	17.760	15.744	1,098,900
2023-07-13	17.620	17.790	17.510	17.620	15.620	1,240,930
2023-07-12	18.200	18.220	17.850	17.890	15.535	1,282,668
2023-07-11	17.980	18.230	17.840	18.220	15.821	1,231,826
2023-07-10	18.000	18.000	17.820	17.900	15.543	613,682
2023-07-07	18.050	18.060	17.800	17.960	15.595	885,891
2023-07-06	18.180	18.220	17.920	17.980	15.613	1,539,429
2023-07-05	18.370	18.370	17.910	17.990	15.621	2,080,818
2023-07-04	18.000	18.070	17.790	18.050	15.674	1,566,481
2023-07-03	17.890	18.070	17.750	17.860	15.509	1,276,358
2023-06-30	17.550	18.100	17.530	17.870	15.517	1,929,921
2023-06-29	17.330	17.710	17.220	17.510	15.205	1,451,331
2023-06-28	17.220	17.390	16.930	17.330	15.048	1,031,138
2023-06-27	16.800	17.320	16.780	17.320	15.040	1,044,517
2023-06-26	17.010	17.150	16.720	16.790	14.579	1,025,704
2023-06-21	17.300	17.400	17.080	17.080	14.831	995,800
2023-06-20	17.640	17.680	17.270	17.400	15.109	1,791,537
2023-06-19	17.800	17.980	17.630	17.650	15.326	1,730,000
2023-06-16	18.000	18.390	17.780	17.840	15.491	2,625,826
2023-06-15	17.900	17.990	17.710	17.910	15.552	1,557,691
2023-06-14	18.090	18.150	17.890	17.920	15.561	1,637,103
2023-06-13	18.380	18.380	17.890	18.130	15.743	2,509,361
2023-06-12	17.940	18.250	17.680	18.200	15.804	2,114,100
2023-06-09	17.870	18.250	17.700	17.950	15.587	2,794,682
2023-06-08	17.900	18.140	17.850	17.910	15.552	2,028,751
2023-06-07	17.750	18.070	17.620	18.040	15.665	2,543,900
2023-06-06	17.550	18.010	17.550	17.850	15.500	3,099,349
2023-06-05	17.270	17.780	17.220	17.770	15.430	3,116,034
2023-06-02	17.110	17.350	16.960	17.230	14.961	2,335,468
2023-06-01	16.600	17.490	16.510	17.090	14.840	3,292,426
2023-05-31	16.670	16.830	16.580	16.630	14.440	1,832,500
2023-05-30	16.850	16.880	16.550	16.790	14.579	1,752,700
2023-05-29	17.210	17.380	16.700	16.880	14.658	2,575,784
2023-05-26	17.410	17.550	16.930	17.130	14.875	3,187,892
2023-05-25	17.470	17.850	17.030	17.650	15.326	4,422,644
2023-05-24	17.600	17.910	17.400	17.450	15.153	2,869,480
2023-05-23	17.900	18.240	17.660	17.680	15.352	3,167,402
2023-05-22	17.970	18.120	17.690	17.960	15.595	3,246,240
2023-05-19	18.800	18.800	17.790	18.070	15.691	6,407,488
2023-05-18	18.350	18.970	18.200	18.800	16.325	8,160,517
2023-05-17	18.280	18.720	17.860	18.570	16.125	6,953,021
2023-05-16	18.770	19.000	18.130	18.290	15.882	6,316,588
2023-05-15	20.000	20.160	18.270	18.950	16.455	12,178,200
2023-05-12	18.590	21.910	18.590	20.750	18.018	19,472,221
2023-05-11	16.980	19.200	16.860	18.560	16.116	8,577,912
2023-05-10	16.760	16.990	16.760	16.910	14.684	643,600
2023-05-09	17.000	17.000	16.770	16.810	14.597	645,717
2023-05-08	17.050	17.050	16.740	16.910	14.684	709,600
2023-05-05	17.000	17.060	16.680	16.930	14.701	769,800
2023-05-04	16.530	17.030	16.460	17.000	14.762	1,559,351

← NewerPage 14 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.