Rumere Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	16.310	16.480	16.270	16.440	14.275	918,770
2022-11-01	16.030	16.330	15.990	16.310	14.163	924,351
2022-10-31	15.910	16.100	15.770	16.030	13.919	656,800
2022-10-28	16.210	16.280	15.780	15.790	13.711	977,402
2022-10-27	16.160	16.600	16.160	16.290	14.145	1,287,443
2022-10-26	15.840	16.110	15.790	16.100	13.980	681,051
2022-10-25	15.930	15.930	15.550	15.750	13.676	598,777
2022-10-24	16.140	16.280	15.770	15.840	13.754	908,381
2022-10-21	16.010	16.220	16.010	16.150	14.024	694,300
2022-10-20	16.000	16.280	15.960	16.190	14.058	966,650
2022-10-19	16.040	16.170	16.010	16.010	13.902	578,208
2022-10-18	16.100	16.220	16.090	16.140	14.015	772,616
2022-10-17	15.850	16.200	15.850	16.170	14.041	804,708
2022-10-14	15.700	16.040	15.700	16.000	13.893	975,025
2022-10-13	15.500	15.810	15.460	15.660	13.598	640,583
2022-10-12	15.310	15.660	15.230	15.630	13.572	461,672
2022-10-11	15.360	15.440	15.180	15.310	13.294	346,988
2022-10-10	15.760	15.760	15.270	15.280	13.268	544,388
2022-09-30	15.870	15.870	15.540	15.580	13.529	773,168
2022-09-29	16.310	16.380	15.700	15.780	13.702	1,182,079
2022-09-28	16.150	16.470	16.100	16.170	14.041	1,202,529
2022-09-27	15.820	16.210	15.820	16.180	14.050	753,698
2022-09-26	16.050	16.160	15.780	15.800	13.720	843,680
2022-09-23	16.380	16.460	16.110	16.140	14.015	720,834
2022-09-22	16.470	16.690	16.380	16.380	14.223	647,464
2022-09-21	16.330	16.570	16.130	16.530	14.354	866,739
2022-09-20	16.340	16.470	16.310	16.390	14.232	478,151
2022-09-19	16.470	16.610	16.180	16.260	14.119	878,298
2022-09-16	17.050	17.290	16.500	16.510	14.336	1,375,712
2022-09-15	17.190	17.220	16.770	16.940	14.710	1,180,380
2022-09-14	17.000	17.200	16.890	17.200	14.935	959,259
2022-09-13	17.280	17.290	17.140	17.260	14.988	886,292
2022-09-09	17.320	17.470	17.140	17.170	14.909	1,452,100
2022-09-08	17.580	17.660	17.250	17.400	15.109	2,635,028
2022-09-07	17.090	18.160	17.010	17.730	15.396	4,359,236
2022-09-06	16.950	17.090	16.890	17.080	14.831	876,616
2022-09-05	16.830	17.000	16.830	16.950	14.718	683,378
2022-09-02	16.800	16.930	16.790	16.920	14.692	563,486
2022-09-01	16.890	16.950	16.770	16.790	14.579	618,800
2022-08-31	17.080	17.110	16.760	16.830	14.614	1,075,865
2022-08-30	16.920	17.140	16.920	17.080	14.831	933,970
2022-08-29	16.820	17.040	16.620	16.970	14.736	901,676
2022-08-26	16.950	16.950	16.800	16.820	14.605	873,580
2022-08-25	16.990	17.070	16.800	16.880	14.658	876,063
2022-08-24	17.260	17.340	16.930	16.960	14.727	1,186,802
2022-08-23	17.220	17.320	17.140	17.310	15.031	1,014,279
2022-08-22	17.200	17.320	17.190	17.280	15.005	814,561
2022-08-19	17.320	17.410	17.210	17.210	14.944	868,317
2022-08-18	17.430	17.430	17.290	17.310	15.031	1,115,736
2022-08-17	17.310	17.550	17.250	17.470	15.170	1,398,382
2022-08-16	17.270	17.410	17.270	17.370	15.083	981,040
2022-08-15	17.330	17.370	17.190	17.280	15.005	962,950
2022-08-12	17.450	17.450	17.310	17.380	15.092	1,101,816
2022-08-11	17.230	17.420	17.210	17.390	15.100	1,184,667
2022-08-10	17.250	17.280	17.120	17.180	14.918	1,024,542
2022-08-09	17.380	17.380	17.160	17.250	14.979	948,985
2022-08-08	17.200	17.430	17.100	17.340	15.057	885,926
2022-08-05	17.050	17.250	17.020	17.230	14.961	1,036,034
2022-08-04	17.050	17.080	16.880	17.050	14.805	901,281
2022-08-03	16.920	17.190	16.820	16.890	14.666	1,382,345

← NewerPage 17 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.