Rumere Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	12.900	13.300	12.640	13.180	12.211	3,259,000
2025-01-17	13.000	13.040	12.710	12.770	11.831	2,604,700
2025-01-16	12.980	13.290	12.660	12.950	11.998	3,524,400
2025-01-15	12.750	13.050	12.710	12.850	11.905	3,539,500
2025-01-14	12.210	12.750	12.210	12.750	11.812	3,872,500
2025-01-13	12.280	12.310	11.810	12.160	11.266	3,454,400
2025-01-10	13.570	13.570	12.530	12.560	11.636	6,129,100
2025-01-09	13.790	14.150	13.450	13.520	12.526	6,645,300
2025-01-08	14.210	14.490	13.460	13.940	12.915	8,803,800
2025-01-07	14.160	14.640	13.610	14.350	13.295	7,656,843
2025-01-06	14.100	14.470	13.180	14.000	12.970	9,472,600
2025-01-03	14.950	15.290	14.160	14.370	13.313	18,397,660
2025-01-02	13.880	16.190	13.790	15.360	14.230	21,600,730
2024-12-31	14.050	14.260	13.490	13.490	12.498	2,313,905
2024-12-30	14.390	14.390	13.910	14.090	13.019	1,765,300
2024-12-27	14.610	14.650	14.240	14.370	13.277	2,967,300
2024-12-26	14.200	14.990	14.200	14.590	13.481	3,565,900
2024-12-25	14.470	14.720	13.850	14.450	13.351	4,085,950
2024-12-24	13.990	15.180	13.730	14.760	13.638	5,775,255
2024-12-23	15.350	15.390	13.930	13.990	12.926	6,139,475
2024-12-20	15.210	15.800	14.990	15.400	14.229	7,899,400
2024-12-19	14.010	16.480	13.800	15.760	14.562	10,367,380
2024-12-18	14.370	14.490	14.010	14.120	13.046	2,372,672
2024-12-17	15.220	15.330	14.200	14.370	13.277	4,133,600
2024-12-16	15.100	15.560	15.030	15.320	14.155	5,217,895
2024-12-13	15.170	15.480	14.860	15.250	14.090	5,159,626
2024-12-12	14.750	15.210	14.730	15.210	14.053	4,710,426
2024-12-11	14.540	14.760	14.430	14.740	13.619	2,380,500
2024-12-10	14.950	15.120	14.590	14.590	13.481	3,981,800
2024-12-09	14.660	14.780	14.380	14.670	13.555	2,862,630
2024-12-06	14.700	14.780	14.360	14.670	13.555	3,823,771
2024-12-05	14.580	14.770	14.530	14.770	13.647	3,403,376
2024-12-04	14.880	15.100	14.480	14.690	13.573	5,135,890
2024-12-03	15.510	15.740	14.870	14.960	13.822	8,522,956
2024-12-02	15.300	16.120	15.300	15.700	14.506	14,510,740
2024-11-29	14.490	17.170	14.210	16.520	15.264	18,605,260
2024-11-28	13.880	14.430	13.820	14.310	13.222	5,654,373
2024-11-27	13.520	13.890	13.240	13.890	12.834	2,140,353
2024-11-26	13.660	14.090	13.590	13.680	12.640	1,636,400
2024-11-25	13.340	13.640	13.250	13.590	12.557	1,338,836
2024-11-22	13.660	13.730	13.210	13.250	12.243	1,510,000
2024-11-21	13.600	13.740	13.510	13.620	12.584	1,030,400
2024-11-20	13.430	13.690	13.380	13.620	12.584	1,242,100
2024-11-19	13.170	13.440	13.110	13.420	12.400	1,342,300
2024-11-18	13.490	13.650	13.100	13.180	12.178	1,509,491
2024-11-15	13.310	13.590	13.300	13.370	12.353	1,406,708
2024-11-14	13.820	13.820	13.300	13.300	12.289	1,140,348
2024-11-13	13.780	13.860	13.410	13.690	12.649	1,192,155
2024-11-12	13.790	13.980	13.600	13.700	12.658	2,172,500
2024-11-11	13.560	13.700	13.450	13.670	12.631	1,608,948
2024-11-08	13.790	13.800	13.530	13.590	12.557	1,633,300
2024-11-07	13.280	13.670	13.260	13.650	12.612	1,664,560
2024-11-06	13.280	13.400	13.180	13.350	12.335	1,653,200
2024-11-05	13.160	13.320	13.140	13.250	12.243	1,954,833
2024-11-04	12.870	13.190	12.820	13.160	12.159	1,185,425
2024-11-01	13.280	13.380	12.840	12.870	11.891	2,085,400
2024-10-31	13.530	13.530	13.260	13.280	12.270	1,680,900
2024-10-30	13.450	13.590	13.300	13.440	12.418	1,303,100
2024-10-29	13.820	13.980	13.380	13.410	12.390	2,252,900
2024-10-28	13.550	13.810	13.550	13.810	12.760	1,659,963

← NewerPage 8 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.