Rumere Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 17.180 | 17.510 | 17.010 | 17.240 | 16.631 | 3,654,347 |
| 2026-01-15 | 18.010 | 18.020 | 17.000 | 17.130 | 16.525 | 5,323,398 |
| 2026-01-14 | 17.950 | 18.870 | 17.900 | 18.020 | 17.384 | 6,209,417 |
| 2026-01-13 | 17.680 | 19.660 | 17.560 | 18.220 | 17.576 | 9,916,006 |
| 2026-01-12 | 18.440 | 18.600 | 17.460 | 17.680 | 17.056 | 6,956,181 |
| 2026-01-09 | 17.060 | 18.850 | 17.000 | 18.260 | 17.615 | 8,921,741 |
| 2026-01-08 | 16.650 | 17.060 | 16.280 | 17.040 | 16.438 | 4,614,832 |
| 2026-01-07 | 16.680 | 16.730 | 16.510 | 16.600 | 16.014 | 2,285,890 |
| 2026-01-06 | 16.950 | 17.010 | 16.570 | 16.650 | 16.062 | 3,514,040 |
| 2026-01-05 | 17.320 | 17.690 | 16.900 | 16.950 | 16.351 | 4,034,786 |
| 2025-12-31 | 17.390 | 17.580 | 17.120 | 17.150 | 16.544 | 4,290,255 |
| 2025-12-30 | 17.650 | 17.770 | 17.180 | 17.280 | 16.670 | 3,985,120 |
| 2025-12-29 | 17.450 | 18.330 | 17.150 | 17.650 | 17.027 | 6,795,100 |
| 2025-12-26 | 17.170 | 17.590 | 16.820 | 17.310 | 16.699 | 4,575,000 |
| 2025-12-25 | 16.540 | 17.280 | 16.430 | 17.160 | 16.554 | 6,185,709 |
| 2025-12-24 | 16.690 | 17.280 | 16.420 | 16.570 | 15.985 | 8,573,243 |
| 2025-12-23 | 17.010 | 18.130 | 16.630 | 16.760 | 16.168 | 17,131,850 |
| 2025-12-22 | 15.170 | 16.560 | 15.170 | 16.500 | 15.917 | 12,395,820 |
| 2025-12-19 | 14.420 | 15.350 | 14.310 | 15.280 | 14.740 | 6,343,784 |
| 2025-12-18 | 14.290 | 14.620 | 14.050 | 14.390 | 13.882 | 3,227,800 |
| 2025-12-17 | 14.000 | 14.280 | 13.800 | 14.270 | 13.766 | 2,497,200 |
| 2025-12-16 | 14.160 | 14.360 | 14.000 | 14.050 | 13.554 | 1,647,345 |
| 2025-12-15 | 13.990 | 14.290 | 13.900 | 14.200 | 13.698 | 2,167,590 |
| 2025-12-12 | 14.400 | 14.570 | 14.000 | 14.000 | 13.506 | 3,261,000 |
| 2025-12-11 | 14.890 | 14.950 | 14.400 | 14.470 | 13.959 | 4,151,700 |
| 2025-12-10 | 14.930 | 15.240 | 14.830 | 14.940 | 14.412 | 5,857,741 |
| 2025-12-09 | 14.730 | 14.930 | 14.570 | 14.770 | 14.248 | 3,044,108 |
| 2025-12-08 | 14.650 | 15.050 | 14.650 | 14.800 | 14.277 | 3,006,900 |
| 2025-12-05 | 14.460 | 14.770 | 14.420 | 14.700 | 14.181 | 2,601,510 |
| 2025-12-04 | 14.810 | 14.810 | 14.350 | 14.530 | 14.017 | 3,485,109 |
| 2025-12-03 | 14.900 | 14.990 | 14.660 | 14.770 | 14.248 | 2,754,541 |
| 2025-12-02 | 14.980 | 15.040 | 14.720 | 14.900 | 14.374 | 2,687,310 |
| 2025-12-01 | 15.160 | 15.360 | 14.890 | 14.980 | 14.451 | 3,691,414 |
| 2025-11-28 | 14.920 | 15.250 | 14.730 | 15.240 | 14.702 | 3,331,000 |
| 2025-11-27 | 14.920 | 15.320 | 14.920 | 15.010 | 14.480 | 3,699,980 |
| 2025-11-26 | 15.210 | 15.400 | 14.900 | 15.000 | 14.470 | 4,770,423 |
| 2025-11-25 | 15.090 | 15.540 | 15.060 | 15.250 | 14.711 | 6,653,607 |
| 2025-11-24 | 15.200 | 15.390 | 14.560 | 14.890 | 14.364 | 8,033,131 |
| 2025-11-21 | 16.220 | 16.220 | 15.020 | 15.200 | 14.663 | 12,309,750 |
| 2025-11-20 | 16.400 | 16.750 | 16.100 | 16.400 | 15.821 | 13,313,710 |
| 2025-11-19 | 15.570 | 18.390 | 15.420 | 16.840 | 16.245 | 19,530,721 |
| 2025-11-18 | 15.230 | 15.640 | 15.060 | 15.360 | 14.818 | 6,626,831 |
| 2025-11-17 | 15.280 | 15.510 | 15.180 | 15.310 | 14.642 | 4,113,989 |
| 2025-11-14 | 15.450 | 15.660 | 15.300 | 15.300 | 14.632 | 5,981,880 |
| 2025-11-13 | 15.430 | 15.540 | 15.080 | 15.450 | 14.776 | 6,601,637 |
| 2025-11-12 | 14.900 | 15.630 | 14.850 | 15.330 | 14.661 | 8,780,356 |
| 2025-11-11 | 14.880 | 14.950 | 14.730 | 14.930 | 14.279 | 2,983,675 |
| 2025-11-10 | 14.770 | 14.920 | 14.550 | 14.890 | 14.240 | 3,536,700 |
| 2025-11-07 | 14.890 | 14.940 | 14.710 | 14.770 | 14.126 | 3,892,489 |
| 2025-11-06 | 14.770 | 15.400 | 14.660 | 14.950 | 14.298 | 7,451,182 |
| 2025-11-05 | 14.660 | 15.500 | 14.480 | 14.980 | 14.326 | 9,501,310 |
| 2025-11-04 | 14.410 | 14.470 | 14.300 | 14.460 | 13.829 | 1,870,800 |
| 2025-11-03 | 14.350 | 14.440 | 14.220 | 14.360 | 13.733 | 1,495,800 |
| 2025-10-31 | 14.160 | 14.390 | 14.070 | 14.350 | 13.724 | 1,850,400 |
| 2025-10-30 | 14.160 | 14.230 | 14.050 | 14.070 | 13.456 | 1,812,000 |
| 2025-10-29 | 14.270 | 14.410 | 14.120 | 14.230 | 13.609 | 1,242,600 |
| 2025-10-28 | 14.290 | 14.450 | 14.280 | 14.390 | 13.762 | 1,052,953 |
| 2025-10-27 | 14.450 | 14.450 | 14.210 | 14.310 | 13.686 | 1,260,600 |
| 2025-10-24 | 14.550 | 14.550 | 14.310 | 14.330 | 13.705 | 1,157,600 |
| 2025-10-23 | 14.390 | 14.450 | 14.190 | 14.450 | 13.819 | 1,339,504 |
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.