Rumere Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	16.180	16.570	16.180	16.520	14.345	881,234
2023-04-27	16.500	16.660	16.140	16.270	14.128	879,571
2023-04-26	15.950	16.680	15.860	16.680	14.484	967,442
2023-04-25	16.240	16.240	15.620	15.940	13.841	1,358,298
2023-04-24	16.600	16.600	16.040	16.120	13.998	1,415,000
2023-04-21	16.880	16.880	16.550	16.560	14.380	1,123,300
2023-04-20	16.900	16.900	16.650	16.750	14.545	968,803
2023-04-19	16.920	16.990	16.820	16.850	14.632	762,182
2023-04-18	17.140	17.150	16.700	16.850	14.632	1,621,384
2023-04-17	17.350	17.350	17.180	17.250	14.979	732,000
2023-04-14	17.290	17.320	17.080	17.220	14.953	709,504
2023-04-13	17.200	17.320	17.120	17.270	14.996	781,855
2023-04-12	17.260	17.260	17.050	17.230	14.961	878,200
2023-04-11	17.390	17.430	17.070	17.120	14.866	1,041,341
2023-04-10	17.710	17.770	17.230	17.260	14.988	1,717,700
2023-04-07	17.640	17.830	17.640	17.770	15.430	886,301
2023-04-06	17.710	18.060	17.640	17.670	15.344	1,604,994
2023-04-04	18.180	18.300	17.850	17.850	15.500	1,796,695
2023-04-03	18.400	18.420	18.070	18.180	15.786	2,606,960
2023-03-31	18.250	18.700	18.120	18.440	16.012	2,608,049
2023-03-30	18.180	18.340	17.800	18.250	15.847	3,019,600
2023-03-29	18.300	18.600	18.130	18.310	15.899	3,425,186
2023-03-28	18.210	18.370	17.950	18.300	15.891	3,987,599
2023-03-27	18.640	18.640	18.120	18.220	15.821	4,212,336
2023-03-24	18.940	19.180	18.540	18.640	16.186	5,502,574
2023-03-23	19.950	20.230	18.910	19.080	16.568	8,285,457
2023-03-22	19.300	21.650	19.150	20.330	17.653	11,593,090
2023-03-21	17.970	19.650	17.970	19.050	16.542	6,238,341
2023-03-20	18.240	18.240	17.880	17.960	15.595	820,200
2023-03-17	18.220	18.410	18.120	18.180	15.786	1,291,603
2023-03-16	17.800	18.400	17.660	18.200	15.804	2,065,902
2023-03-15	17.790	17.950	17.790	17.880	15.526	653,408
2023-03-14	18.100	18.160	17.670	17.820	15.474	668,849
2023-03-13	17.970	18.100	17.560	18.070	15.691	1,474,087
2023-03-10	18.150	18.150	17.800	18.090	15.708	1,022,462
2023-03-09	18.200	18.210	18.010	18.130	15.743	688,309
2023-03-08	17.980	18.250	17.850	18.080	15.700	799,900
2023-03-07	18.340	18.370	17.960	17.960	15.595	1,370,023
2023-03-06	18.520	18.630	18.320	18.320	15.908	1,282,601
2023-03-03	18.800	18.870	18.440	18.460	16.030	2,132,215
2023-03-02	18.500	18.900	18.380	18.800	16.325	3,371,955
2023-03-01	18.300	18.580	18.160	18.480	16.047	2,746,307
2023-02-28	17.950	18.370	17.950	18.340	15.925	1,904,738
2023-02-27	17.880	18.220	17.870	18.040	15.665	1,295,167
2023-02-24	17.940	18.020	17.850	18.000	15.630	1,019,461
2023-02-23	17.810	18.030	17.810	17.940	15.578	974,340
2023-02-22	17.870	17.910	17.730	17.800	15.456	606,886
2023-02-21	18.050	18.080	17.770	17.870	15.517	892,028
2023-02-20	17.600	18.060	17.570	17.950	15.587	1,051,932
2023-02-17	17.610	17.840	17.530	17.610	15.291	914,329
2023-02-16	17.880	18.020	17.500	17.630	15.309	1,217,252
2023-02-15	18.030	18.060	17.830	17.880	15.526	845,967
2023-02-14	18.050	18.090	17.850	17.980	15.613	1,160,355
2023-02-13	17.790	18.060	17.620	17.950	15.587	1,400,971
2023-02-10	17.700	17.880	17.610	17.680	15.352	1,223,395
2023-02-09	17.550	17.730	17.420	17.670	15.344	1,297,017
2023-02-08	17.580	17.700	17.500	17.560	15.248	1,113,070
2023-02-07	17.440	17.550	17.410	17.530	15.222	1,149,184
2023-02-06	17.340	17.570	17.320	17.420	15.126	1,152,341
2023-02-03	17.360	17.450	17.230	17.410	15.118	1,366,859

← NewerPage 15 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.