Rumere Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	11.830	12.040	11.230	11.400	11.400	1,611,700
2026-07-17	12.090	12.350	11.730	11.770	11.770	1,780,300
2026-07-16	11.990	12.220	11.820	12.100	12.100	1,150,300
2026-07-15	11.760	12.100	11.690	11.980	11.980	976,399
2026-07-14	11.620	11.900	11.580	11.830	11.830	1,000,700
2026-07-13	11.970	11.980	11.550	11.550	11.550	1,552,100
2026-07-10	11.740	12.150	11.680	12.030	12.030	984,000
2026-07-09	11.750	11.930	11.570	11.750	11.750	911,900
2026-07-08	11.860	11.910	11.660	11.800	11.800	543,500
2026-07-07	12.130	12.130	11.690	11.840	11.840	937,690
2026-07-06	12.210	12.470	12.070	12.110	12.110	1,153,400
2026-07-03	11.880	12.390	11.720	12.250	12.250	1,567,300
2026-07-02	11.720	12.060	11.630	11.770	11.770	1,477,200
2026-07-01	11.490	11.860	11.440	11.760	11.760	1,273,119
2026-06-30	11.690	11.820	11.300	11.460	11.460	1,142,800
2026-06-29	11.880	11.880	11.120	11.690	11.690	1,975,200
2026-06-26	11.940	11.970	11.580	11.650	11.650	1,847,257
2026-06-25	12.110	12.260	11.860	12.000	12.000	1,246,000
2026-06-24	12.720	12.850	12.000	12.170	12.170	1,929,400
2026-06-23	12.460	12.990	12.260	12.750	12.750	2,650,850
2026-06-22	12.770	12.780	12.030	12.460	12.460	1,961,459
2026-06-18	12.960	13.080	12.680	12.740	12.740	1,175,200
2026-06-17	13.060	13.070	12.780	12.960	12.960	948,400
2026-06-16	13.140	13.220	12.870	13.100	13.100	1,022,900
2026-06-15	13.300	13.460	13.080	13.130	13.130	1,217,000
2026-06-12	13.130	13.580	12.960	13.250	13.250	1,420,700
2026-06-11	13.100	13.250	12.820	13.110	13.110	1,324,900
2026-06-10	13.240	13.410	13.070	13.300	13.300	1,099,757
2026-06-09	13.660	13.680	13.330	13.440	13.440	1,205,400
2026-06-08	13.640	13.940	13.310	13.460	13.460	1,952,802
2026-06-05	13.770	13.980	13.410	13.630	13.630	1,547,600
2026-06-04	14.020	14.140	13.610	13.710	13.710	1,530,600
2026-06-03	14.460	14.660	14.050	14.100	14.100	1,655,200
2026-06-02	14.900	14.970	14.410	14.500	14.500	1,426,400
2026-06-01	14.420	15.100	14.260	14.900	14.900	2,179,900
2026-05-29	15.030	15.230	14.800	14.920	14.393	1,984,000
2026-05-28	15.680	15.780	14.810	15.150	14.615	3,194,700
2026-05-27	16.460	16.460	15.430	15.650	15.097	2,512,400
2026-05-26	16.910	16.910	16.070	16.170	15.599	2,222,000
2026-05-25	16.780	17.040	16.500	16.700	16.110	2,477,600
2026-05-22	17.150	17.480	16.460	16.800	16.207	3,776,900
2026-05-21	16.740	17.880	16.740	17.170	16.564	4,731,458
2026-05-20	16.550	16.920	16.130	16.800	16.207	3,162,000
2026-05-19	16.630	16.750	16.100	16.530	15.946	3,442,900
2026-05-18	16.660	16.900	16.400	16.700	16.110	3,179,800
2026-05-15	16.830	17.100	16.510	16.660	16.072	4,770,200
2026-05-14	16.070	17.740	15.960	17.040	16.438	8,820,305
2026-05-13	16.250	17.280	15.700	16.040	15.473	6,469,272
2026-05-12	15.640	16.400	15.570	16.000	15.435	7,264,371
2026-05-11	15.600	15.780	15.160	15.550	15.001	5,144,038
2026-05-08	14.670	15.960	14.670	15.760	15.203	6,372,100
2026-05-07	14.870	14.870	14.600	14.660	14.142	1,186,900
2026-05-06	14.850	14.970	14.620	14.690	14.171	1,863,700
2026-04-30	14.680	14.780	14.580	14.750	14.229	1,411,300
2026-04-29	14.300	14.730	14.300	14.610	14.094	1,802,600
2026-04-28	14.480	14.600	14.280	14.400	13.891	1,688,500
2026-04-27	14.370	14.620	14.150	14.550	14.036	2,446,087
2026-04-24	14.380	14.580	14.020	14.330	13.824	1,781,300
2026-04-23	14.530	14.590	14.290	14.490	13.978	1,380,790
2026-04-22	14.600	14.670	14.400	14.470	13.959	1,184,606

← NewerPage 2 of 21 · 1,206 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.