Rumere Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	14.400	14.400	14.220	14.290	13.666	1,718,500
2025-07-21	14.140	14.430	14.100	14.350	13.724	2,217,500
2025-07-18	14.140	14.180	14.040	14.140	13.523	1,116,471
2025-07-17	14.100	14.170	14.000	14.070	13.456	1,105,271
2025-07-16	13.980	14.140	13.840	14.100	13.485	1,431,500
2025-07-15	14.140	14.180	13.780	13.990	13.380	1,754,100
2025-07-14	14.000	14.170	14.000	14.140	13.523	1,753,300
2025-07-11	14.060	14.100	13.900	14.000	13.389	1,164,792
2025-07-10	14.000	14.080	13.860	14.060	13.446	1,691,600
2025-07-09	14.110	14.110	13.980	14.060	13.446	1,225,745
2025-07-08	13.880	14.080	13.820	14.050	13.437	1,960,200
2025-07-07	13.590	13.850	13.580	13.820	13.217	1,377,200
2025-07-04	13.790	13.850	13.640	13.670	13.074	1,295,257
2025-07-03	13.770	13.870	13.690	13.820	13.217	1,528,657
2025-07-02	13.810	13.830	13.650	13.770	13.169	1,534,900
2025-07-01	13.750	13.800	13.630	13.760	13.160	1,498,534
2025-06-30	13.600	13.770	13.520	13.750	13.150	1,465,334
2025-06-27	13.500	13.600	13.440	13.570	12.978	1,075,123
2025-06-26	13.600	13.620	13.470	13.480	12.892	1,280,500
2025-06-25	13.640	13.640	13.420	13.580	12.987	1,340,200
2025-06-24	13.390	13.590	13.260	13.550	12.959	1,450,400
2025-06-23	13.160	13.320	13.100	13.300	12.720	975,500
2025-06-20	13.320	13.440	13.180	13.190	12.614	991,600
2025-06-19	13.630	13.690	13.260	13.310	12.729	1,519,723
2025-06-18	14.170	14.180	13.850	14.040	13.008	1,647,000
2025-06-17	14.240	14.380	14.110	14.170	13.128	1,441,700
2025-06-16	14.150	14.350	14.080	14.290	13.239	1,370,400
2025-06-13	14.510	14.600	14.100	14.120	13.082	2,555,000
2025-06-12	14.520	14.650	14.420	14.600	13.526	2,206,934
2025-06-11	14.510	14.660	14.430	14.520	13.452	2,165,300
2025-06-10	14.550	14.650	14.200	14.490	13.424	2,498,600
2025-06-09	14.470	14.660	14.470	14.610	13.536	2,181,700
2025-06-06	14.640	14.750	14.390	14.500	13.434	4,535,600
2025-06-05	15.000	15.470	14.700	14.710	13.628	6,232,200
2025-06-04	15.000	15.270	14.680	15.070	13.962	7,037,240
2025-06-03	14.390	14.890	14.340	14.850	13.758	5,337,890
2025-05-30	14.420	14.900	14.280	14.590	13.517	4,499,200
2025-05-29	14.580	14.770	14.330	14.500	13.434	5,466,600
2025-05-28	14.320	14.660	14.260	14.600	13.526	5,134,300
2025-05-27	14.030	14.530	13.970	14.330	13.276	3,783,900
2025-05-26	13.890	14.110	13.720	14.060	13.026	2,706,776
2025-05-23	14.270	14.290	13.800	13.820	12.804	3,279,100
2025-05-22	14.030	14.560	14.030	14.140	13.100	4,182,773
2025-05-21	14.440	14.600	14.120	14.240	13.193	4,147,300
2025-05-20	14.000	14.560	14.000	14.470	13.406	6,315,734
2025-05-19	14.180	14.200	13.850	14.080	13.045	3,707,850
2025-05-16	14.110	14.200	13.790	14.020	12.989	6,023,824
2025-05-15	14.260	14.800	14.160	14.190	13.146	7,919,136
2025-05-14	14.500	14.500	13.950	14.320	13.267	9,398,265
2025-05-13	14.580	15.180	14.380	14.850	13.758	12,427,990
2025-05-12	14.870	15.230	14.210	14.630	13.554	14,527,050
2025-05-09	14.280	16.800	14.280	15.250	14.129	18,622,961
2025-05-08	13.270	15.620	13.080	14.280	13.230	11,978,200
2025-05-07	13.030	13.290	13.030	13.150	12.183	1,991,678
2025-05-06	12.940	13.070	12.920	13.020	12.063	1,746,900
2025-04-30	12.780	13.060	12.780	12.830	11.887	1,310,199
2025-04-29	12.580	12.920	12.580	12.830	11.887	1,042,100
2025-04-28	12.800	12.900	12.530	12.670	11.738	1,244,500
2025-04-25	13.040	13.040	12.840	12.850	11.905	1,096,100
2025-04-24	12.830	13.060	12.820	12.930	11.979	1,227,075

← NewerPage 6 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.