Rumere Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	17.930	17.930	16.680	16.910	14.684	2,608,199
2022-08-01	17.980	18.050	17.900	17.960	15.595	1,058,242
2022-07-29	18.280	18.330	17.950	17.970	15.604	1,669,380
2022-07-28	18.180	18.370	18.180	18.200	15.804	1,845,399
2022-07-27	18.170	18.250	18.060	18.160	15.769	1,357,159
2022-07-26	18.250	18.250	17.950	18.140	15.752	1,353,710
2022-07-25	18.080	18.430	17.910	18.110	15.726	1,569,192
2022-07-22	18.250	18.450	17.960	18.090	15.708	2,085,691
2022-07-21	18.380	18.560	18.310	18.320	15.908	1,905,826
2022-07-20	18.280	18.400	18.200	18.340	15.925	1,693,200
2022-07-19	18.100	18.270	18.080	18.240	15.838	1,731,677
2022-07-18	17.720	18.150	17.720	18.140	15.752	1,782,702
2022-07-15	18.320	18.360	17.710	17.730	15.396	2,642,205
2022-07-14	18.190	18.530	18.180	18.360	15.943	1,848,099
2022-07-13	18.320	18.360	18.190	18.240	15.838	1,661,282
2022-07-12	18.620	18.680	18.360	18.480	15.892	1,707,817
2022-07-11	18.720	18.730	18.420	18.550	15.953	1,999,673
2022-07-08	18.910	19.090	18.730	18.750	16.125	2,558,159
2022-07-07	19.280	19.370	18.880	18.900	16.254	5,204,360
2022-07-06	18.900	19.720	18.300	19.660	16.907	8,386,204
2022-07-05	19.080	19.380	18.690	19.040	16.374	5,084,150
2022-07-04	19.010	19.100	18.610	18.740	16.116	2,457,082
2022-07-01	18.650	19.120	18.500	18.850	16.211	4,117,379
2022-06-30	18.500	18.780	18.440	18.660	16.047	2,232,675
2022-06-29	18.800	18.960	18.480	18.500	15.910	3,141,983
2022-06-28	18.730	18.820	18.600	18.820	16.185	2,597,279
2022-06-27	18.480	18.960	18.360	18.840	16.202	4,243,705
2022-06-24	18.230	18.570	18.230	18.390	15.815	1,995,468
2022-06-23	18.090	18.370	18.010	18.260	15.703	1,930,298
2022-06-22	18.500	18.500	18.130	18.130	15.591	2,302,434
2022-06-21	18.590	18.660	18.210	18.490	15.901	3,161,209
2022-06-20	18.500	18.770	18.490	18.640	16.030	2,596,164
2022-06-17	18.660	18.750	18.380	18.550	15.953	3,449,033
2022-06-16	19.010	19.010	18.660	18.800	16.168	5,018,848
2022-06-15	18.720	19.280	18.570	19.080	16.408	7,848,357
2022-06-14	18.450	19.800	18.280	18.960	16.305	10,677,200
2022-06-13	17.770	18.140	17.730	18.130	15.591	2,431,906
2022-06-10	17.620	17.970	17.580	17.920	15.411	1,982,606
2022-06-09	18.040	18.050	17.640	17.780	15.290	2,285,820
2022-06-08	18.350	18.350	17.750	18.080	15.548	3,438,254
2022-06-07	18.400	18.590	18.010	18.380	15.806	4,287,751
2022-06-06	18.200	18.440	18.200	18.410	15.832	3,053,666
2022-06-02	18.050	18.280	17.660	18.200	15.652	3,434,240
2022-06-01	17.840	18.060	17.730	17.970	15.454	2,640,351
2022-05-31	17.650	17.990	17.400	17.860	15.359	2,752,940
2022-05-30	18.000	18.000	17.510	17.710	15.230	2,070,438
2022-05-27	17.960	18.090	17.590	17.720	15.239	3,022,296
2022-05-26	17.740	18.210	17.280	17.940	15.428	3,981,488
2022-05-25	17.340	17.640	17.250	17.590	15.127	2,551,415
2022-05-24	18.880	18.880	17.330	17.370	14.938	7,693,338
2022-05-23	19.000	19.050	18.630	18.810	16.176	3,364,282
2022-05-20	18.540	19.070	18.440	18.880	16.236	5,429,341
2022-05-19	18.260	18.710	18.260	18.540	15.944	4,980,150
2022-05-18	18.030	19.310	17.980	18.710	16.090	8,627,461
2022-05-17	19.220	19.270	18.010	18.110	15.574	8,464,293
2022-05-16	19.300	19.580	18.950	19.410	16.692	7,099,502
2022-05-13	20.000	20.200	19.250	19.390	16.675	11,499,800
2022-05-12	19.610	21.140	18.900	20.470	17.604	17,668,850
2022-05-11	18.870	19.370	18.480	19.230	16.537	11,445,990
2022-05-10	18.320	18.700	17.920	18.690	16.073	7,850,280

← NewerPage 18 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.