Rumere Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	18.320	18.700	17.920	18.690	16.073	7,850,280
2022-05-09	17.920	18.670	17.920	18.600	15.996	8,936,644
2022-05-06	18.020	19.450	17.970	18.090	15.557	13,805,340
2022-05-05	17.710	18.690	17.710	18.460	15.875	11,675,550
2022-04-29	17.440	18.470	17.300	18.130	15.591	14,908,570
2022-04-28	16.970	18.750	16.540	18.000	15.480	17,483,449
2022-04-27	18.220	18.450	16.350	17.390	14.955	13,532,840
2022-04-26	18.730	19.920	18.000	18.550	15.953	17,780,141
2022-04-25	26.000	26.600	20.400	20.400	17.543	23,563,939
2022-04-22	22.800	25.500	22.640	25.500	21.929	23,377,590
2022-04-21	17.700	21.250	17.680	21.250	18.274	12,489,850
2022-04-20	17.510	17.860	17.460	17.710	15.230	984,195
2022-04-19	17.370	17.690	17.370	17.510	15.058	648,364
2022-04-18	17.200	17.500	16.820	17.440	14.998	803,981
2022-04-15	17.510	17.560	17.220	17.220	14.809	847,700
2022-04-14	17.620	17.840	17.620	17.660	15.187	527,091
2022-04-13	17.880	18.000	17.610	17.610	15.144	607,078
2022-04-12	17.800	18.020	17.400	18.010	15.488	870,251
2022-04-11	18.460	18.460	17.680	17.740	15.256	1,016,410
2022-04-08	18.950	18.970	18.420	18.460	15.875	872,126
2022-04-07	19.180	19.190	18.800	18.850	16.211	806,300
2022-04-06	18.900	19.380	18.900	19.240	16.546	686,252
2022-04-01	19.010	19.090	18.890	18.990	16.331	786,700
2022-03-31	19.040	19.310	19.040	19.130	16.451	708,432
2022-03-30	19.000	19.170	18.930	19.140	16.460	643,275
2022-03-29	19.430	19.460	18.900	18.980	16.322	711,914
2022-03-28	19.440	19.470	18.880	19.260	16.563	1,201,626
2022-03-25	19.240	20.140	19.190	19.510	16.778	1,995,525
2022-03-24	19.540	19.540	19.180	19.190	16.503	858,800
2022-03-23	19.590	19.750	19.550	19.590	16.847	705,303
2022-03-22	19.580	19.700	19.440	19.590	16.847	813,538
2022-03-21	19.510	19.650	19.450	19.650	16.898	908,825
2022-03-18	19.350	19.600	19.300	19.510	16.778	781,116
2022-03-17	19.250	19.890	19.160	19.410	16.692	1,281,286
2022-03-16	19.180	19.240	18.410	19.060	16.391	1,135,106
2022-03-15	19.700	19.820	18.660	18.750	16.125	1,359,629
2022-03-14	20.180	20.180	19.810	19.810	17.036	852,121
2022-03-11	19.950	20.320	19.560	20.300	17.457	1,252,070
2022-03-10	20.210	20.590	20.110	20.130	17.311	1,115,892
2022-03-09	20.500	20.610	19.320	19.940	17.148	1,528,332
2022-03-08	21.260	21.390	20.300	20.420	17.561	1,680,680
2022-03-07	21.640	21.780	21.190	21.310	18.326	1,171,588
2022-03-04	21.870	22.050	21.680	21.790	18.739	1,041,230
2022-03-03	22.090	22.180	21.960	21.960	18.885	1,188,898
2022-03-02	21.990	22.110	21.860	22.070	18.980	707,030
2022-03-01	21.950	22.070	21.930	22.020	18.937	773,371
2022-02-28	22.300	22.310	21.810	21.950	18.876	1,214,238
2022-02-25	22.270	22.540	22.260	22.320	19.195	1,081,069
2022-02-24	22.920	23.060	22.000	22.130	19.031	1,946,447
2022-02-23	22.740	22.990	22.700	22.930	19.719	1,053,155
2022-02-22	23.100	23.100	22.650	22.730	19.547	1,101,996
2022-02-21	22.760	23.050	22.760	23.050	19.822	968,365
2022-02-18	22.790	22.860	22.590	22.840	19.642	1,114,168
2022-02-17	22.990	23.130	22.840	22.950	19.736	1,078,680
2022-02-16	22.740	23.050	22.700	23.050	19.822	1,087,710
2022-02-15	22.560	22.760	22.440	22.640	19.470	617,196
2022-02-14	22.400	22.730	22.250	22.560	19.401	733,096
2022-02-11	22.820	22.980	22.360	22.400	19.263	955,223
2022-02-10	23.100	23.100	22.870	22.930	19.719	722,049
2022-02-09	23.000	23.160	22.910	23.090	19.857	764,964

← NewerPage 19 of 21 · 1,208 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.