Ruitai Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	11.210	11.490	11.110	11.330	10.986	2,843,600
2023-04-28	10.950	11.230	10.850	11.210	10.869	2,438,300
2023-04-27	10.730	10.980	10.610	10.860	10.530	2,536,901
2023-04-26	10.500	10.790	10.200	10.730	10.404	2,888,501
2023-04-25	10.950	10.950	10.300	10.550	10.229	3,950,200
2023-04-24	10.890	11.020	10.670	10.830	10.501	2,802,000
2023-04-21	11.160	11.310	10.900	10.930	10.598	2,800,600
2023-04-20	11.340	11.370	11.090	11.160	10.821	2,971,302
2023-04-19	11.480	11.500	11.250	11.330	10.986	2,380,500
2023-04-18	11.640	11.690	11.450	11.490	11.141	2,342,481
2023-04-17	11.530	11.700	11.520	11.690	11.335	2,989,381
2023-04-14	11.380	11.760	11.380	11.550	11.199	3,902,836
2023-04-13	11.360	11.490	11.240	11.350	11.005	2,337,165
2023-04-12	11.350	11.450	11.280	11.360	11.015	2,939,600
2023-04-11	11.410	11.410	11.170	11.260	10.918	3,499,964
2023-04-10	11.680	11.750	11.360	11.440	11.092	3,981,600
2023-04-07	11.410	11.840	11.380	11.740	11.383	3,607,265
2023-04-06	11.580	11.580	11.320	11.430	11.083	3,091,000
2023-04-04	11.790	11.800	11.530	11.600	11.247	3,033,518
2023-04-03	11.720	11.810	11.640	11.790	11.432	2,976,200
2023-03-31	11.550	11.730	11.450	11.720	11.364	2,760,600
2023-03-30	11.690	11.690	11.410	11.500	11.150	3,302,266
2023-03-29	11.700	11.720	11.560	11.680	11.325	2,500,366
2023-03-28	11.810	11.840	11.680	11.690	11.335	2,835,332
2023-03-27	11.880	11.890	11.610	11.770	11.412	4,519,100
2023-03-24	12.140	12.140	11.760	11.830	11.470	7,288,851
2023-03-23	12.140	12.180	12.020	12.110	11.742	3,539,381
2023-03-22	12.190	12.270	12.110	12.150	11.781	3,764,300
2023-03-21	12.100	12.180	12.080	12.180	11.810	3,020,380
2023-03-20	12.240	12.280	12.030	12.100	11.732	4,006,380
2023-03-17	12.230	12.320	12.110	12.230	11.858	3,663,200
2023-03-16	12.330	12.400	12.080	12.100	11.732	4,785,980
2023-03-15	12.050	12.430	12.040	12.330	11.955	6,067,300
2023-03-14	12.280	12.390	12.000	12.050	11.684	6,526,832
2023-03-13	12.120	12.440	12.070	12.420	12.043	8,516,504
2023-03-10	12.910	12.910	12.220	12.240	11.868	14,001,451
2023-03-09	13.380	13.390	12.740	13.000	12.605	14,011,252
2023-03-08	13.320	13.380	12.990	13.350	12.944	12,044,400
2023-03-07	13.680	13.810	13.300	13.390	12.983	19,608,406
2023-03-06	14.100	14.500	13.450	13.580	13.167	35,261,332
2023-03-03	12.590	13.850	12.520	13.850	13.429	17,117,752
2023-03-02	12.510	12.730	12.510	12.590	12.207	2,844,300
2023-03-01	12.440	12.610	12.360	12.570	12.188	2,415,500
2023-02-28	12.380	12.480	12.230	12.420	12.043	2,646,435
2023-02-27	12.510	12.530	12.310	12.350	11.975	2,424,602
2023-02-24	12.610	12.630	12.450	12.510	12.130	2,210,200
2023-02-23	12.770	12.770	12.520	12.610	12.227	3,179,500
2023-02-22	12.920	12.920	12.650	12.700	12.314	3,376,500
2023-02-21	13.000	13.000	12.750	12.920	12.527	2,634,501
2023-02-20	12.600	12.970	12.600	12.940	12.547	3,665,700
2023-02-17	12.690	12.900	12.620	12.670	12.285	4,325,700
2023-02-16	13.050	13.250	12.600	12.650	12.266	6,832,275
2023-02-15	13.000	13.280	12.960	13.050	12.653	5,288,000
2023-02-14	13.020	13.080	12.900	13.020	12.624	3,585,300
2023-02-13	12.850	13.040	12.800	13.010	12.615	4,599,738
2023-02-10	12.760	12.920	12.650	12.850	12.459	3,598,200
2023-02-09	12.750	12.870	12.570	12.780	12.392	4,626,300
2023-02-08	12.640	12.740	12.580	12.610	12.227	2,485,400
2023-02-07	12.610	12.760	12.560	12.640	12.256	2,906,080
2023-02-06	12.730	12.730	12.510	12.550	12.169	2,983,000

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.