Rumere Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	17.310	17.480	17.280	17.350	15.066	1,328,745
2023-02-01	17.050	17.330	17.040	17.310	15.031	1,507,367
2023-01-31	16.950	17.080	16.890	17.070	14.823	928,285
2023-01-30	17.010	17.180	16.930	16.950	14.718	1,422,208
2023-01-20	16.700	16.880	16.580	16.780	14.571	1,375,880
2023-01-19	16.620	16.790	16.500	16.660	14.467	1,378,024
2023-01-18	16.850	16.900	16.620	16.620	14.432	1,696,980
2023-01-17	17.210	17.210	16.770	16.840	14.623	1,614,984
2023-01-16	17.020	17.220	17.000	17.220	14.953	1,106,389
2023-01-13	16.940	17.090	16.910	16.980	14.744	924,209
2023-01-12	17.080	17.200	16.880	16.940	14.710	1,000,865
2023-01-11	17.340	17.430	17.080	17.080	14.831	1,148,461
2023-01-10	17.400	17.520	17.320	17.340	15.057	664,200
2023-01-09	17.450	17.730	17.390	17.440	15.144	1,129,570
2023-01-06	17.620	17.620	17.320	17.330	15.048	1,055,536
2023-01-05	17.730	17.730	17.500	17.580	15.265	1,038,600
2023-01-04	17.620	17.760	17.450	17.730	15.396	1,011,900
2023-01-03	17.200	17.680	17.110	17.590	15.274	1,334,878
2022-12-30	17.190	17.410	16.980	17.330	15.048	786,900
2022-12-29	17.370	17.370	16.960	17.050	14.805	897,457
2022-12-28	17.730	17.750	17.110	17.230	14.961	1,438,018
2022-12-27	17.480	17.730	17.230	17.460	15.161	850,296
2022-12-26	17.070	17.640	16.980	17.600	15.283	1,144,880
2022-12-23	17.290	17.800	16.880	17.070	14.823	1,243,429
2022-12-22	17.380	17.640	17.040	17.130	14.875	973,156
2022-12-21	17.540	17.700	17.300	17.400	15.109	897,705
2022-12-20	17.590	17.840	17.350	17.440	15.144	1,758,933
2022-12-19	18.270	18.460	17.410	17.560	15.248	2,308,556
2022-12-16	18.330	18.670	18.190	18.260	15.856	1,750,800
2022-12-15	18.980	19.010	18.400	18.530	16.090	2,968,557
2022-12-14	18.110	19.030	18.020	18.860	16.377	3,253,130
2022-12-13	18.000	18.350	17.910	18.140	15.752	1,200,980
2022-12-12	18.040	18.220	18.000	18.090	15.708	1,154,026
2022-12-09	18.420	18.510	18.000	18.060	15.682	1,751,200
2022-12-08	18.600	18.770	18.430	18.450	16.021	1,343,825
2022-12-07	18.690	18.930	18.550	18.590	16.142	1,521,157
2022-12-06	18.770	19.130	18.640	18.780	16.307	1,745,516
2022-12-05	18.790	19.140	18.610	18.720	16.255	2,038,835
2022-12-02	18.520	18.830	18.500	18.690	16.229	1,524,138
2022-12-01	18.480	18.860	18.350	18.660	16.203	2,597,514
2022-11-30	18.800	18.800	18.100	18.240	15.838	2,135,700
2022-11-29	18.180	18.810	18.180	18.560	16.116	2,675,877
2022-11-28	18.490	18.490	18.020	18.130	15.743	1,817,895
2022-11-25	18.650	18.850	18.340	18.390	15.969	2,299,839
2022-11-24	18.200	18.750	18.040	18.590	16.142	3,942,737
2022-11-23	18.870	18.880	17.880	18.030	15.656	3,909,374
2022-11-22	18.110	19.190	18.040	18.590	16.142	5,888,070
2022-11-21	17.700	18.400	17.440	18.100	15.717	4,624,444
2022-11-18	17.380	18.480	17.270	17.830	15.482	5,977,038
2022-11-17	17.260	17.350	17.000	17.260	14.988	1,285,469
2022-11-16	16.890	17.440	16.890	17.100	14.849	3,162,054
2022-11-15	16.640	16.850	16.630	16.820	14.605	893,636
2022-11-14	16.830	16.830	16.600	16.650	14.458	697,017
2022-11-11	16.850	16.870	16.690	16.720	14.519	1,356,783
2022-11-10	16.600	16.770	16.570	16.620	14.432	837,863
2022-11-09	16.770	16.920	16.640	16.670	14.475	1,076,364
2022-11-08	16.760	16.880	16.680	16.770	14.562	881,271
2022-11-07	16.640	16.870	16.580	16.800	14.588	1,188,002
2022-11-04	16.500	16.670	16.460	16.630	14.440	1,091,894
2022-11-03	16.390	16.630	16.270	16.520	14.345	919,333

← NewerPage 16 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.