Rumere Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	13.550	13.810	13.550	13.810	12.760	1,659,963
2024-10-25	13.300	13.540	13.300	13.540	12.510	1,504,572
2024-10-24	13.350	13.360	13.100	13.300	12.289	1,291,400
2024-10-23	13.190	13.420	13.190	13.260	12.252	1,706,200
2024-10-22	12.930	13.190	12.930	13.190	12.187	1,599,422
2024-10-21	12.950	13.150	12.880	13.000	12.012	1,651,400
2024-10-18	12.750	13.190	12.740	12.890	11.910	1,745,844
2024-10-17	12.790	12.930	12.750	12.850	11.873	1,240,700
2024-10-16	12.640	12.910	12.530	12.790	11.817	886,900
2024-10-15	12.650	12.980	12.620	12.710	11.744	1,226,117
2024-10-14	12.490	12.770	12.310	12.730	11.762	1,510,551
2024-10-11	12.780	12.780	12.260	12.330	11.392	1,823,235
2024-10-10	12.500	13.100	12.210	12.810	11.836	2,863,909
2024-10-09	13.690	13.690	12.380	12.380	11.439	3,574,492
2024-10-08	14.790	14.950	13.150	13.800	12.751	6,172,635
2024-09-30	11.900	13.200	11.650	12.900	11.919	5,663,841
2024-09-27	11.300	11.650	11.060	11.520	10.644	2,419,100
2024-09-26	10.790	11.070	10.760	11.040	10.201	1,274,080
2024-09-25	10.800	10.950	10.700	10.810	9.988	1,451,200
2024-09-24	10.460	10.690	10.460	10.660	9.849	982,476
2024-09-23	10.480	10.540	10.400	10.430	9.637	352,744
2024-09-20	10.600	10.680	10.450	10.480	9.683	424,500
2024-09-19	10.250	10.560	10.200	10.510	9.711	613,217
2024-09-18	10.500	10.690	10.100	10.220	9.443	530,107
2024-09-13	10.510	10.600	10.410	10.410	9.618	454,547
2024-09-12	10.610	10.700	10.530	10.530	9.729	318,300
2024-09-11	10.690	10.740	10.520	10.600	9.794	430,100
2024-09-10	10.540	10.680	10.470	10.650	9.840	438,845
2024-09-09	10.520	10.640	10.420	10.540	9.739	456,900
2024-09-06	10.780	10.840	10.550	10.550	9.748	879,800
2024-09-05	10.770	10.860	10.570	10.790	9.970	1,053,817
2024-09-04	10.600	10.710	10.520	10.530	9.729	438,300
2024-09-03	10.490	10.670	10.460	10.660	9.849	436,100
2024-09-02	10.600	10.700	10.490	10.490	9.692	511,700
2024-08-30	10.550	10.730	10.430	10.600	9.794	946,300
2024-08-29	10.330	10.590	10.310	10.560	9.757	387,300
2024-08-28	10.220	10.480	10.170	10.470	9.674	432,900
2024-08-27	10.430	10.510	10.280	10.300	9.517	384,800
2024-08-26	10.150	10.510	10.120	10.420	9.628	675,300
2024-08-23	10.250	10.400	10.080	10.140	9.369	980,100
2024-08-22	10.440	10.870	10.270	10.340	9.554	1,254,700
2024-08-21	10.360	10.450	10.320	10.410	9.618	385,880
2024-08-20	10.710	10.710	10.410	10.410	9.618	598,500
2024-08-19	10.610	10.730	10.600	10.690	9.877	614,900
2024-08-16	10.950	11.040	10.580	10.690	9.877	1,822,758
2024-08-15	10.640	11.080	10.620	10.950	10.117	1,882,387
2024-08-14	10.660	10.740	10.640	10.700	9.886	478,000
2024-08-13	10.530	10.660	10.480	10.660	9.849	523,800
2024-08-12	10.590	10.650	10.500	10.580	9.776	468,700
2024-08-09	10.800	10.810	10.550	10.600	9.794	610,080
2024-08-08	10.650	10.720	10.500	10.720	9.905	763,258
2024-08-07	10.710	10.830	10.640	10.640	9.831	811,700
2024-08-06	10.520	10.720	10.520	10.710	9.896	938,076
2024-08-05	10.800	10.920	10.460	10.460	9.665	1,260,300
2024-08-02	10.850	11.050	10.800	10.860	10.034	922,500
2024-08-01	11.360	11.370	10.800	10.910	10.080	1,731,258
2024-07-31	10.510	10.990	10.450	10.980	10.145	1,779,654
2024-07-30	10.300	10.470	10.300	10.470	9.674	718,224
2024-07-29	10.340	10.450	10.300	10.390	9.600	617,300
2024-07-26	10.210	10.420	10.210	10.360	9.572	632,400

← NewerPage 9 of 21 · 1,207 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.