Rumere Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	22.800	23.060	22.700	22.990	19.771	842,483
2022-02-07	22.720	22.850	22.520	22.790	19.599	656,243
2022-01-28	22.240	22.610	22.170	22.400	19.263	799,964
2022-01-27	23.100	23.100	22.160	22.180	19.074	1,292,100
2022-01-26	22.880	23.130	22.830	23.080	19.848	778,174
2022-01-25	23.860	24.060	22.800	22.850	19.650	1,654,230
2022-01-24	23.950	24.000	23.750	23.870	20.528	922,635
2022-01-21	24.620	24.690	23.920	24.000	20.639	1,932,745
2022-01-20	25.250	25.350	24.630	24.630	21.181	2,452,516
2022-01-19	25.320	25.440	25.180	25.310	21.766	1,424,893
2022-01-18	25.800	25.870	25.260	25.300	21.757	2,710,270
2022-01-17	25.670	25.860	25.650	25.800	22.187	1,394,952
2022-01-14	26.050	26.080	25.700	25.700	22.101	1,884,235
2022-01-13	26.230	26.390	26.060	26.070	22.420	1,709,676
2022-01-12	26.070	26.340	26.060	26.300	22.617	2,271,386
2022-01-11	25.940	26.260	25.910	26.110	22.454	2,014,783
2022-01-10	25.830	25.980	25.610	25.970	22.334	1,164,501
2022-01-07	26.110	26.110	25.810	25.810	22.196	1,771,664
2022-01-06	26.000	26.100	25.900	26.010	22.368	1,538,004
2022-01-05	26.160	26.290	25.880	26.000	22.359	2,317,463
2022-01-04	25.900	26.380	25.870	26.270	22.592	3,014,845
2021-12-31	25.820	25.930	25.810	25.900	22.273	1,366,687
2021-12-30	25.800	25.980	25.790	25.840	22.222	1,619,096
2021-12-29	25.930	25.940	25.710	25.820	22.205	1,379,867
2021-12-28	25.870	25.930	25.720	25.920	22.291	1,237,015
2021-12-27	25.750	25.950	25.580	25.850	22.230	1,941,086
2021-12-24	26.080	26.380	25.880	25.910	22.282	2,360,927
2021-12-23	26.170	26.180	25.890	25.900	22.273	2,257,492
2021-12-22	26.470	26.590	26.160	26.170	22.506	2,398,115
2021-12-21	26.010	26.550	26.010	26.490	22.781	2,648,386
2021-12-20	26.000	26.290	25.960	26.040	22.394	1,968,243
2021-12-17	26.580	26.800	26.100	26.130	22.471	2,920,570
2021-12-16	26.600	26.870	26.400	26.770	23.021	3,389,235
2021-12-15	26.340	26.960	26.260	26.670	22.935	3,835,131
2021-12-14	26.020	26.340	25.960	26.340	22.652	2,291,963
2021-12-13	26.220	26.230	25.930	26.090	22.437	2,211,174
2021-12-10	26.360	26.600	26.200	26.280	22.600	2,132,830
2021-12-09	26.260	26.470	26.140	26.380	22.686	2,517,749
2021-12-08	26.100	26.220	26.000	26.160	22.497	1,741,411
2021-12-07	26.010	26.110	25.810	26.100	22.445	1,710,295
2021-12-06	26.150	26.260	25.760	25.900	22.273	2,751,282
2021-12-03	26.190	26.310	26.040	26.200	22.531	1,884,009
2021-12-02	26.660	26.710	26.080	26.090	22.437	4,113,056
2021-12-01	26.420	26.870	26.420	26.720	22.978	3,096,710
2021-11-30	26.630	27.090	26.500	26.730	22.987	3,236,971
2021-11-29	26.560	26.930	26.300	26.670	22.935	3,484,557
2021-11-26	27.300	27.530	27.030	27.060	23.271	4,433,011
2021-11-25	27.800	27.900	27.210	27.540	23.684	8,084,481
2021-11-24	27.040	28.470	26.780	28.140	24.200	11,616,090
2021-11-23	27.000	27.150	26.660	26.820	23.064	4,105,374
2021-11-22	26.700	27.060	26.500	27.010	23.228	3,677,677
2021-11-19	26.650	26.880	26.280	26.770	23.021	3,821,078
2021-11-18	27.000	27.410	26.450	26.450	22.746	5,465,481
2021-11-17	26.870	27.060	26.640	26.890	23.125	4,387,942
2021-11-16	28.290	28.400	26.880	26.890	23.125	9,685,163
2021-11-15	28.340	29.120	27.680	28.720	24.698	10,130,640
2021-11-12	27.600	28.680	27.200	28.340	24.372	12,284,520
2021-11-11	26.500	28.320	26.350	28.040	24.114	13,175,380
2021-11-10	26.000	27.270	25.920	26.880	23.116	7,982,644
2021-11-09	25.850	26.380	25.700	26.130	22.471	5,644,439

← NewerPage 20 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.