Rumere Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	14.510	14.670	14.390	14.550	14.036	1,462,600
2026-04-20	14.380	14.510	14.210	14.460	13.949	1,228,454
2026-04-17	14.370	14.470	14.290	14.300	13.795	961,700
2026-04-16	14.210	14.420	14.140	14.380	13.872	956,116
2026-04-15	14.220	14.270	14.100	14.140	13.641	842,700
2026-04-14	14.430	14.430	14.060	14.210	13.708	952,026
2026-04-13	14.250	14.350	14.090	14.180	13.679	1,079,600
2026-04-10	14.300	14.460	14.220	14.280	13.776	1,202,700
2026-04-09	14.650	14.650	14.140	14.180	13.679	1,522,200
2026-04-08	14.080	14.550	14.080	14.520	14.007	1,809,667
2026-04-07	13.760	14.100	13.650	14.050	13.554	1,412,100
2026-04-03	14.090	14.140	13.700	13.760	13.274	1,468,500
2026-04-02	14.260	14.390	13.990	14.130	13.631	1,457,557
2026-04-01	14.140	14.370	14.140	14.320	13.814	1,692,086
2026-03-31	14.290	14.460	14.030	14.030	13.534	1,779,700
2026-03-30	13.920	14.290	13.910	14.250	13.747	1,351,600
2026-03-27	13.890	14.250	13.890	14.180	13.679	1,170,200
2026-03-26	14.340	14.470	13.970	14.020	13.525	1,743,100
2026-03-25	14.320	14.320	14.060	14.220	13.718	2,056,060
2026-03-24	13.770	14.190	13.550	14.140	13.641	3,616,686
2026-03-23	14.180	14.180	13.140	13.300	12.830	2,415,586
2026-03-20	14.630	14.690	14.190	14.200	13.698	1,652,500
2026-03-19	14.680	14.790	14.450	14.550	14.036	1,968,600
2026-03-18	14.700	14.830	14.560	14.830	14.306	1,416,600
2026-03-17	14.930	14.970	14.600	14.650	14.133	2,526,200
2026-03-16	15.120	15.190	14.780	14.850	14.326	2,392,400
2026-03-13	15.140	15.230	14.800	15.120	14.586	1,122,500
2026-03-12	15.290	15.320	15.050	15.150	14.615	1,142,200
2026-03-11	15.480	15.590	15.190	15.280	14.740	1,710,293
2026-03-10	15.380	15.500	15.250	15.480	14.933	1,389,600
2026-03-09	15.320	15.480	15.160	15.250	14.711	1,802,700
2026-03-06	15.130	15.610	15.110	15.510	14.962	1,449,900
2026-03-05	15.360	15.480	15.070	15.140	14.605	2,058,100
2026-03-04	15.360	15.630	15.020	15.100	14.567	2,407,500
2026-03-03	15.710	15.920	15.450	15.450	14.904	2,176,322
2026-03-02	16.070	16.180	15.660	15.720	15.165	3,404,200
2026-02-27	16.200	16.340	16.130	16.290	15.715	1,206,000
2026-02-26	16.510	16.510	16.130	16.200	15.628	1,863,700
2026-02-25	16.420	16.650	16.380	16.510	15.927	1,201,800
2026-02-24	16.460	16.560	16.360	16.450	15.869	1,487,700
2026-02-13	16.300	16.610	16.300	16.360	15.782	1,583,000
2026-02-12	16.610	16.610	16.270	16.380	15.801	1,968,800
2026-02-11	16.920	17.090	16.530	16.530	15.946	2,796,400
2026-02-10	17.050	17.100	16.770	16.910	16.313	1,375,322
2026-02-09	17.090	17.090	16.780	16.970	16.371	1,799,500
2026-02-06	16.870	17.130	16.700	16.880	16.284	1,404,400
2026-02-05	16.910	17.210	16.860	16.900	16.303	1,598,700
2026-02-04	17.120	17.280	16.820	16.980	16.380	2,122,900
2026-02-03	17.050	17.380	16.850	17.150	16.544	2,376,500
2026-02-02	16.830	17.390	16.610	16.960	16.361	3,072,900
2026-01-30	16.850	17.100	16.530	17.010	16.409	2,318,600
2026-01-29	16.800	17.470	16.490	16.900	16.303	4,150,447
2026-01-28	16.380	17.100	16.350	16.650	16.062	4,432,700
2026-01-27	16.700	16.800	16.330	16.470	15.888	2,979,300
2026-01-26	17.040	17.130	16.650	16.800	16.207	3,454,900
2026-01-23	17.500	17.740	17.000	17.080	16.477	4,312,237
2026-01-22	17.690	18.100	17.320	17.510	16.892	4,053,500
2026-01-21	17.180	17.880	16.660	17.700	17.075	4,270,000
2026-01-20	17.300	17.300	16.910	17.090	16.486	2,677,796
2026-01-19	17.290	17.950	17.150	17.310	16.699	3,439,204

← NewerPage 3 of 5 · 243 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.