Rumere Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	14.330	14.430	14.260	14.350	13.724	1,416,023
2025-10-21	14.010	14.390	13.920	14.330	13.705	1,820,200
2025-10-20	13.950	14.020	13.800	13.960	13.351	1,310,900
2025-10-17	13.930	14.070	13.820	13.850	13.246	1,040,500
2025-10-16	14.200	14.230	13.930	13.960	13.351	1,239,100
2025-10-15	13.930	14.280	13.870	14.120	13.504	1,747,800
2025-10-14	13.890	14.010	13.850	13.890	13.284	1,541,100
2025-10-13	13.600	13.920	13.380	13.840	13.236	1,606,820
2025-10-10	13.730	14.030	13.730	13.890	13.284	1,685,200
2025-10-09	13.750	13.790	13.570	13.730	13.131	1,564,200
2025-09-30	13.880	13.940	13.710	13.710	13.112	971,800
2025-09-29	13.870	13.990	13.600	13.880	13.274	1,166,300
2025-09-26	13.900	13.990	13.760	13.840	13.236	986,700
2025-09-25	14.120	14.170	13.860	13.930	13.322	1,170,200
2025-09-24	13.750	14.090	13.750	14.090	13.475	1,428,900
2025-09-23	14.040	14.040	13.450	13.810	13.207	1,903,700
2025-09-22	14.280	14.310	13.980	14.040	13.427	1,505,500
2025-09-19	14.290	14.340	14.090	14.220	13.600	1,396,900
2025-09-18	14.630	14.630	14.230	14.280	13.657	1,960,400
2025-09-17	14.610	14.720	14.540	14.570	13.934	1,608,900
2025-09-16	14.330	14.690	14.330	14.670	14.030	2,387,600
2025-09-15	14.520	14.520	14.260	14.350	13.724	1,403,200
2025-09-12	14.530	14.550	14.390	14.410	13.781	1,332,300
2025-09-11	14.470	14.530	14.260	14.510	13.877	1,529,600
2025-09-10	14.410	14.490	14.270	14.470	13.839	1,119,900
2025-09-09	14.470	14.580	14.320	14.370	13.743	1,410,000
2025-09-08	14.450	14.580	14.380	14.510	13.877	1,410,500
2025-09-05	14.280	14.440	14.130	14.420	13.791	1,404,100
2025-09-04	14.070	14.460	14.000	14.350	13.724	2,495,740
2025-09-03	14.330	14.390	14.000	14.070	13.456	1,494,000
2025-09-02	14.310	14.460	14.010	14.240	13.619	1,801,962
2025-09-01	14.200	14.500	14.130	14.350	13.724	1,694,700
2025-08-29	14.290	14.400	14.230	14.270	13.647	1,564,000
2025-08-28	14.600	14.750	13.920	14.320	13.695	3,140,490
2025-08-27	15.120	15.120	14.460	14.470	13.839	3,559,148
2025-08-26	14.910	15.220	14.800	15.080	14.422	3,581,563
2025-08-25	14.780	15.000	14.780	14.850	14.202	1,830,643
2025-08-22	14.990	15.130	14.700	14.840	14.192	2,418,343
2025-08-21	14.960	14.980	14.810	14.880	14.231	1,539,523
2025-08-20	14.750	14.890	14.700	14.880	14.231	1,616,400
2025-08-19	14.590	14.790	14.520	14.750	14.106	2,496,100
2025-08-18	14.630	14.720	14.480	14.520	13.886	1,928,171
2025-08-15	14.380	14.600	14.380	14.470	13.839	2,250,800
2025-08-14	14.760	14.820	14.400	14.420	13.791	2,177,000
2025-08-13	14.860	14.950	14.670	14.740	14.097	2,313,100
2025-08-12	14.930	15.000	14.830	14.860	14.212	1,531,500
2025-08-11	14.900	14.940	14.750	14.860	14.212	1,887,592
2025-08-08	14.900	14.900	14.680	14.810	14.164	1,990,943
2025-08-07	14.820	14.940	14.770	14.870	14.221	2,535,200
2025-08-06	14.850	14.920	14.670	14.830	14.183	2,081,900
2025-08-05	14.680	14.910	14.630	14.780	14.135	2,792,400
2025-08-04	14.350	14.630	14.320	14.600	13.963	1,839,965
2025-08-01	14.430	14.500	14.260	14.420	13.791	1,954,600
2025-07-31	14.620	14.620	14.160	14.220	13.600	2,476,800
2025-07-30	14.410	14.610	14.340	14.600	13.963	2,247,700
2025-07-29	14.560	14.650	14.300	14.410	13.781	2,426,100
2025-07-28	14.730	14.740	14.510	14.560	13.925	2,319,803
2025-07-25	14.500	14.870	14.450	14.730	14.087	3,611,803
2025-07-24	14.350	14.550	14.290	14.510	13.877	2,836,003
2025-07-23	14.290	14.420	14.230	14.330	13.705	1,548,000

← NewerPage 5 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.