Rumere Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	12.960	13.050	12.890	12.990	12.035	1,349,375
2025-04-22	12.860	13.180	12.790	12.950	11.998	1,673,800
2025-04-21	12.760	12.860	12.700	12.850	11.905	1,252,975
2025-04-18	13.140	13.180	12.740	12.770	11.831	2,638,200
2025-04-17	13.130	13.400	13.000	13.190	12.220	4,723,800
2025-04-16	12.780	13.500	12.380	13.470	12.479	4,979,328
2025-04-15	12.500	12.800	12.400	12.740	11.803	1,628,500
2025-04-14	12.330	12.740	12.300	12.590	11.664	1,816,300
2025-04-11	12.010	12.310	12.010	12.170	11.275	1,425,800
2025-04-10	12.040	12.390	12.040	12.190	11.294	1,817,600
2025-04-09	11.420	11.940	10.750	11.890	11.016	2,829,800
2025-04-08	11.100	11.930	11.100	11.610	10.756	2,818,300
2025-04-07	12.880	12.880	10.800	10.940	10.135	3,598,445
2025-04-03	13.260	13.430	13.190	13.360	12.378	1,033,700
2025-04-02	13.310	13.490	13.270	13.370	12.387	1,048,800
2025-04-01	13.150	13.550	13.150	13.310	12.331	1,839,200
2025-03-31	13.380	13.400	13.040	13.130	12.164	1,305,100
2025-03-28	13.570	13.680	13.390	13.420	12.433	1,393,145
2025-03-27	13.680	13.820	13.460	13.600	12.600	1,356,800
2025-03-26	13.430	13.750	13.390	13.720	12.711	1,835,007
2025-03-25	13.380	13.480	13.260	13.410	12.424	1,577,100
2025-03-24	13.780	13.890	13.230	13.380	12.396	2,217,400
2025-03-21	13.800	14.010	13.610	13.770	12.757	2,114,200
2025-03-20	13.900	13.910	13.750	13.860	12.841	1,963,300
2025-03-19	13.940	14.070	13.820	13.910	12.887	2,028,200
2025-03-18	14.080	14.080	13.810	13.940	12.915	1,899,000
2025-03-17	14.200	14.260	13.900	13.980	12.952	4,688,036
2025-03-14	13.560	14.080	13.510	14.030	12.998	5,604,696
2025-03-13	13.350	13.570	13.240	13.510	12.516	3,171,300
2025-03-12	13.360	13.410	13.300	13.380	12.396	1,770,900
2025-03-11	13.160	13.360	13.110	13.330	12.350	1,688,700
2025-03-10	13.170	13.370	13.150	13.290	12.313	1,595,300
2025-03-07	13.410	13.500	13.140	13.190	12.220	2,063,700
2025-03-06	13.120	13.350	13.050	13.320	12.340	2,372,200
2025-03-05	13.280	13.280	12.950	13.130	12.164	1,885,743
2025-03-04	13.230	13.310	13.100	13.280	12.303	1,516,500
2025-03-03	13.000	13.480	12.990	13.190	12.220	3,076,213
2025-02-28	13.340	13.350	12.930	13.000	12.044	2,403,300
2025-02-27	13.310	13.370	13.150	13.350	12.368	1,960,900
2025-02-26	13.060	13.300	13.060	13.280	12.303	2,154,800
2025-02-25	13.010	13.230	13.010	13.070	12.109	1,439,600
2025-02-24	13.050	13.220	13.000	13.190	12.220	2,055,300
2025-02-21	13.220	13.220	12.950	13.050	12.090	2,261,000
2025-02-20	13.100	13.200	13.020	13.190	12.220	1,798,964
2025-02-19	13.010	13.080	12.940	13.080	12.118	2,019,400
2025-02-18	13.330	13.450	12.940	13.020	12.063	2,120,000
2025-02-17	13.120	13.300	13.060	13.270	12.294	2,083,014
2025-02-14	13.090	13.180	13.060	13.110	12.146	1,593,371
2025-02-13	13.230	13.290	13.080	13.120	12.155	2,050,000
2025-02-12	13.330	13.380	13.150	13.270	12.294	2,237,893
2025-02-11	13.200	13.320	13.050	13.270	12.294	2,577,100
2025-02-10	13.230	13.320	12.920	13.200	12.229	2,743,442
2025-02-07	12.890	13.110	12.790	12.920	11.970	3,056,542
2025-02-06	12.780	12.870	12.600	12.870	11.924	2,362,140
2025-02-05	12.820	12.950	12.600	12.760	11.822	1,501,503
2025-01-27	13.000	13.190	12.760	12.760	11.822	1,576,339
2025-01-24	12.800	12.950	12.710	12.900	11.951	1,743,793
2025-01-23	12.980	13.140	12.790	12.790	11.849	1,837,600
2025-01-22	12.940	13.020	12.790	12.840	11.896	1,527,643
2025-01-21	13.190	13.280	12.900	13.060	12.100	2,232,643

← NewerPage 7 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.