Ruitai Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	12.680	12.760	12.560	12.740	12.353	3,667,402
2023-02-02	12.820	12.880	12.620	12.690	12.304	5,402,981
2023-02-01	12.390	13.010	12.390	12.830	12.440	7,587,641
2023-01-31	12.400	12.460	12.310	12.390	12.013	3,275,500
2023-01-30	12.500	12.500	12.280	12.380	12.004	4,625,349
2023-01-20	12.000	12.440	12.000	12.310	11.936	5,704,151
2023-01-19	12.010	12.150	11.900	11.940	11.577	4,047,600
2023-01-18	11.900	12.100	11.800	12.060	11.693	4,153,249
2023-01-17	12.100	12.300	11.800	12.000	11.635	6,763,065
2023-01-16	11.520	12.200	11.460	12.110	11.742	6,512,951
2023-01-13	11.410	11.780	11.350	11.560	11.209	4,258,798
2023-01-12	11.510	11.570	11.310	11.390	11.044	2,592,200
2023-01-11	11.620	11.740	11.430	11.450	11.102	2,866,866
2023-01-10	11.820	11.970	11.570	11.610	11.257	3,717,500
2023-01-09	11.630	11.750	11.510	11.630	11.277	1,921,200
2023-01-06	11.570	11.830	11.570	11.630	11.277	3,091,700
2023-01-05	11.500	11.650	11.400	11.600	11.247	2,919,802
2023-01-04	11.550	11.710	11.440	11.540	11.189	3,388,100
2023-01-03	11.160	11.540	11.070	11.500	11.150	4,704,300
2022-12-30	11.000	11.240	11.000	11.160	10.821	3,031,510
2022-12-29	11.080	11.170	10.970	11.020	10.685	3,075,862
2022-12-28	11.340	11.430	11.020	11.170	10.831	4,659,301
2022-12-27	11.630	11.670	11.360	11.390	11.044	4,258,100
2022-12-26	11.600	11.680	11.420	11.620	11.267	3,808,000
2022-12-23	11.800	11.800	11.300	11.490	11.141	6,733,962
2022-12-22	12.190	12.230	11.730	11.800	11.441	4,505,701
2022-12-21	12.170	12.390	12.000	12.060	11.693	4,013,600
2022-12-20	12.210	12.410	11.810	12.200	11.829	6,054,162
2022-12-19	12.530	13.000	12.200	12.360	11.984	6,839,238
2022-12-16	12.820	13.100	12.500	12.580	12.198	8,741,200
2022-12-15	12.260	13.540	12.260	12.780	12.392	12,706,195
2022-12-14	12.990	12.990	12.000	12.310	11.936	12,853,900
2022-12-13	13.020	13.150	12.720	12.930	12.537	8,042,202
2022-12-12	13.000	13.300	12.910	13.020	12.624	13,343,085
2022-12-09	12.680	13.890	12.630	13.410	13.002	24,478,801
2022-12-08	13.080	13.080	12.560	12.630	12.246	7,914,638
2022-12-07	13.100	13.240	12.830	13.000	12.605	8,604,700
2022-12-06	13.410	13.610	13.120	13.140	12.741	11,039,100
2022-12-05	13.300	13.710	12.900	13.650	13.235	20,200,707
2022-12-02	13.000	13.240	12.890	13.170	12.770	10,308,024
2022-12-01	13.260	13.400	12.800	13.110	12.712	12,263,529
2022-11-30	13.520	13.800	13.180	13.180	12.779	20,653,700
2022-11-29	13.400	14.000	13.040	14.000	13.574	31,467,729
2022-11-28	13.550	14.130	13.150	13.780	13.361	42,450,719
2022-11-25	12.230	13.450	12.150	13.450	13.041	15,702,039
2022-11-24	12.600	12.790	12.120	12.230	11.858	16,228,702
2022-11-23	12.430	13.050	12.430	12.880	12.489	23,544,254
2022-11-22	11.800	13.100	11.800	12.390	12.013	17,395,201
2022-11-21	11.910	12.160	11.780	11.910	11.548	4,130,500
2022-11-18	12.250	12.280	11.950	12.000	11.635	2,826,780
2022-11-17	12.010	12.250	11.900	12.250	11.878	3,674,549
2022-11-16	12.140	12.210	12.010	12.010	11.645	2,876,474
2022-11-15	11.930	12.250	11.910	12.160	11.790	3,924,784
2022-11-14	12.410	12.530	11.880	11.910	11.548	5,498,270
2022-11-11	12.200	12.720	12.120	12.320	11.946	8,222,336
2022-11-10	12.200	12.240	11.960	12.000	11.635	2,991,800
2022-11-09	12.070	12.290	12.070	12.170	11.800	2,739,400
2022-11-08	11.900	12.200	11.870	12.070	11.703	4,162,949
2022-11-07	11.970	12.120	11.880	11.950	11.587	3,999,300
2022-11-04	12.440	12.440	12.060	12.090	11.723	6,535,400

← NewerPage 16 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.