Ruitai Materials Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8.610 | 8.900 | 8.600 | 8.850 | 8.642 | 4,949,453 |
| 2024-04-26 | 8.560 | 8.630 | 8.400 | 8.630 | 8.427 | 4,667,001 |
| 2024-04-25 | 8.550 | 8.680 | 8.490 | 8.570 | 8.369 | 3,756,100 |
| 2024-04-24 | 8.510 | 8.630 | 8.480 | 8.580 | 8.378 | 3,804,600 |
| 2024-04-23 | 8.220 | 8.620 | 8.220 | 8.620 | 8.417 | 6,720,304 |
| 2024-04-22 | 8.160 | 8.310 | 8.020 | 8.230 | 8.037 | 3,160,104 |
| 2024-04-19 | 8.340 | 8.400 | 8.150 | 8.250 | 8.056 | 3,691,800 |
| 2024-04-18 | 8.540 | 8.630 | 8.250 | 8.340 | 8.144 | 4,869,800 |
| 2024-04-17 | 7.980 | 8.550 | 7.980 | 8.540 | 8.339 | 7,955,104 |
| 2024-04-16 | 8.260 | 8.350 | 7.660 | 7.820 | 7.636 | 8,493,444 |
| 2024-04-15 | 8.970 | 9.170 | 8.330 | 8.440 | 8.242 | 14,090,782 |
| 2024-04-12 | 9.220 | 9.330 | 9.040 | 9.250 | 9.033 | 8,564,984 |
| 2024-04-11 | 9.320 | 9.330 | 9.030 | 9.160 | 8.945 | 9,136,141 |
| 2024-04-10 | 9.680 | 9.680 | 9.180 | 9.330 | 9.111 | 16,653,186 |
| 2024-04-09 | 8.900 | 9.880 | 8.900 | 9.880 | 9.648 | 9,483,076 |
| 2024-04-08 | 9.150 | 9.830 | 8.960 | 8.980 | 8.769 | 10,727,060 |
| 2024-04-03 | 9.170 | 9.520 | 9.170 | 9.300 | 9.081 | 7,711,257 |
| 2024-04-02 | 9.170 | 9.230 | 9.110 | 9.150 | 8.935 | 3,189,257 |
| 2024-04-01 | 8.980 | 9.160 | 8.960 | 9.140 | 8.925 | 3,898,153 |
| 2024-03-29 | 8.830 | 9.020 | 8.730 | 8.960 | 8.749 | 2,540,900 |
| 2024-03-28 | 8.570 | 8.870 | 8.570 | 8.750 | 8.544 | 2,514,600 |
| 2024-03-27 | 8.850 | 8.890 | 8.510 | 8.580 | 8.378 | 2,755,700 |
| 2024-03-26 | 8.850 | 8.970 | 8.690 | 8.860 | 8.652 | 2,972,500 |
| 2024-03-25 | 8.920 | 9.090 | 8.820 | 8.850 | 8.642 | 3,947,800 |
| 2024-03-22 | 9.200 | 9.260 | 8.910 | 9.000 | 8.788 | 4,868,201 |
| 2024-03-21 | 9.220 | 9.300 | 9.040 | 9.180 | 8.964 | 3,822,615 |
| 2024-03-20 | 9.010 | 9.180 | 8.930 | 9.160 | 8.945 | 3,209,546 |
| 2024-03-19 | 9.070 | 9.100 | 8.930 | 9.010 | 8.798 | 3,499,400 |
| 2024-03-18 | 8.920 | 9.090 | 8.900 | 9.040 | 8.827 | 3,862,411 |
| 2024-03-15 | 8.780 | 8.880 | 8.680 | 8.880 | 8.671 | 2,973,600 |
| 2024-03-14 | 8.880 | 8.900 | 8.590 | 8.760 | 8.554 | 4,645,300 |
| 2024-03-13 | 8.800 | 8.900 | 8.650 | 8.860 | 8.652 | 4,845,600 |
| 2024-03-12 | 8.550 | 8.840 | 8.480 | 8.790 | 8.583 | 5,643,600 |
| 2024-03-11 | 8.400 | 8.570 | 8.400 | 8.550 | 8.349 | 3,396,604 |
| 2024-03-08 | 8.320 | 8.490 | 8.320 | 8.430 | 8.232 | 2,639,090 |
| 2024-03-07 | 8.590 | 8.690 | 8.360 | 8.380 | 8.183 | 6,033,972 |
| 2024-03-06 | 8.420 | 8.600 | 8.400 | 8.510 | 8.310 | 7,782,900 |
| 2024-03-05 | 8.520 | 8.550 | 8.300 | 8.430 | 8.232 | 3,992,700 |
| 2024-03-04 | 8.590 | 8.730 | 8.360 | 8.540 | 8.339 | 3,574,500 |
| 2024-03-01 | 8.640 | 8.700 | 8.430 | 8.600 | 8.398 | 5,555,800 |
| 2024-02-29 | 8.020 | 8.550 | 8.010 | 8.550 | 8.349 | 6,359,901 |
| 2024-02-28 | 8.950 | 9.150 | 8.160 | 8.180 | 7.988 | 9,689,401 |
| 2024-02-27 | 8.600 | 8.900 | 8.460 | 8.880 | 8.671 | 4,673,313 |
| 2024-02-26 | 8.490 | 8.920 | 8.480 | 8.680 | 8.476 | 7,181,514 |
| 2024-02-23 | 8.240 | 8.500 | 8.190 | 8.470 | 8.271 | 4,915,511 |
| 2024-02-22 | 8.120 | 8.240 | 7.930 | 8.240 | 8.046 | 4,417,610 |
| 2024-02-21 | 7.880 | 8.500 | 7.780 | 8.070 | 7.880 | 7,846,002 |
| 2024-02-20 | 7.690 | 8.030 | 7.560 | 7.880 | 7.695 | 6,746,054 |
| 2024-02-19 | 7.360 | 7.800 | 7.360 | 7.740 | 7.558 | 9,926,235 |
| 2024-02-08 | 6.710 | 7.300 | 6.500 | 7.270 | 7.099 | 11,559,104 |
| 2024-02-07 | 7.350 | 7.360 | 6.580 | 6.740 | 6.582 | 13,377,694 |
| 2024-02-06 | 7.120 | 7.680 | 7.090 | 7.300 | 7.128 | 12,877,248 |
| 2024-02-05 | 8.520 | 8.590 | 7.880 | 7.880 | 7.695 | 7,433,400 |
| 2024-02-02 | 9.470 | 9.470 | 8.560 | 8.750 | 8.544 | 9,034,186 |
| 2024-02-01 | 10.120 | 10.200 | 9.200 | 9.510 | 9.286 | 8,488,000 |
| 2024-01-31 | 10.570 | 10.850 | 9.960 | 10.170 | 9.931 | 8,916,626 |
| 2024-01-30 | 10.860 | 11.300 | 10.620 | 10.670 | 10.419 | 9,471,498 |
| 2024-01-29 | 11.020 | 11.320 | 10.950 | 11.070 | 10.810 | 14,250,145 |
| 2024-01-26 | 10.880 | 11.380 | 10.800 | 11.080 | 10.819 | 20,081,478 |
| 2024-01-25 | 10.680 | 11.340 | 10.310 | 10.950 | 10.693 | 23,196,676 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-27 | 0.1500 CNY |
| 2024-05-29 | 0.1000 CNY |
| 2023-06-07 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.