Rumere Co. Ltd. historical data

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

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

← NewerPage 4 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.