Ruitai Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.440	12.440	12.060	12.090	11.723	6,535,400
2022-11-03	11.850	12.210	11.580	12.180	11.810	6,719,934
2022-11-02	11.340	11.810	11.270	11.730	11.373	4,242,042
2022-11-01	11.170	11.330	11.150	11.310	10.966	1,842,000
2022-10-31	11.040	11.290	11.010	11.170	10.831	2,282,500
2022-10-28	11.240	11.370	11.010	11.050	10.714	2,569,304
2022-10-27	11.490	11.590	11.370	11.420	11.073	2,207,400
2022-10-26	11.240	11.480	11.170	11.410	11.063	3,076,900
2022-10-25	11.350	11.350	11.050	11.180	10.840	2,400,200
2022-10-24	11.160	11.400	11.020	11.160	10.821	3,314,100
2022-10-21	11.160	11.300	10.900	11.150	10.811	2,721,000
2022-10-20	11.070	11.280	10.950	11.040	10.704	2,947,604
2022-10-19	11.400	11.550	11.040	11.150	10.811	4,700,166
2022-10-18	11.100	11.190	10.960	11.110	10.772	2,846,300
2022-10-17	10.750	11.130	10.520	10.990	10.656	3,644,500
2022-10-14	10.350	10.630	10.350	10.610	10.288	2,520,665
2022-10-13	10.100	10.460	10.010	10.340	10.026	2,210,700
2022-10-12	10.030	10.170	9.810	10.170	9.861	2,054,300
2022-10-11	9.890	9.960	9.590	9.940	9.638	2,118,900
2022-10-10	9.850	10.060	9.700	9.730	9.434	2,020,265
2022-09-30	10.100	10.150	9.820	9.830	9.531	1,903,839
2022-09-29	10.270	10.270	9.990	10.040	9.735	2,515,662
2022-09-28	10.550	10.560	10.080	10.080	9.774	2,335,400
2022-09-27	10.430	10.650	10.370	10.560	10.239	2,183,738
2022-09-26	10.390	10.630	10.200	10.330	10.016	2,841,739
2022-09-23	10.780	10.790	10.340	10.390	10.074	2,364,400
2022-09-22	10.830	10.860	10.670	10.740	10.414	2,012,400
2022-09-21	10.720	10.900	10.380	10.800	10.472	2,492,300
2022-09-20	10.560	10.680	10.460	10.610	10.288	2,818,541
2022-09-19	10.860	10.880	10.360	10.410	10.094	3,251,722
2022-09-16	11.300	11.320	10.620	10.800	10.472	3,184,800
2022-09-15	11.470	11.590	10.950	11.190	10.850	4,476,517
2022-09-14	11.590	11.700	11.410	11.480	11.131	2,788,200
2022-09-13	11.730	11.940	11.720	11.770	11.412	2,383,583
2022-09-09	11.650	11.770	11.500	11.710	11.354	2,135,800
2022-09-08	11.800	11.900	11.640	11.650	11.296	3,690,300
2022-09-07	11.900	11.940	11.790	11.800	11.441	2,596,500
2022-09-06	11.830	11.940	11.770	11.880	11.519	1,926,204
2022-09-05	12.080	12.160	11.750	11.810	11.451	2,609,300
2022-09-02	11.710	12.030	11.700	12.000	11.635	3,480,200
2022-09-01	11.640	11.870	11.610	11.630	11.277	2,964,600
2022-08-31	12.080	12.130	11.610	11.630	11.277	4,271,822
2022-08-30	12.290	12.440	12.000	12.080	11.713	3,596,000
2022-08-29	12.000	12.330	11.550	12.300	11.926	4,784,501
2022-08-26	12.230	12.330	12.000	12.040	11.674	4,083,265
2022-08-25	12.220	12.380	11.810	12.090	11.723	5,223,700
2022-08-24	12.750	12.750	12.180	12.220	11.849	6,275,800
2022-08-23	12.870	12.910	12.710	12.740	12.353	3,889,600
2022-08-22	12.860	13.010	12.740	12.870	12.479	4,670,100
2022-08-19	12.790	12.980	12.680	12.860	12.469	8,021,901
2022-08-18	12.980	13.000	12.670	12.780	12.392	8,112,314
2022-08-17	13.360	13.400	13.000	13.000	12.605	9,727,829
2022-08-16	13.230	13.400	13.010	13.260	12.857	11,933,400
2022-08-15	12.550	13.230	12.550	13.230	12.828	14,488,035
2022-08-12	12.260	13.400	12.180	12.810	12.421	21,566,429
2022-08-11	12.050	12.220	11.940	12.180	11.810	5,871,449
2022-08-10	11.580	12.050	11.570	12.020	11.655	5,692,349
2022-08-09	11.800	11.840	11.620	11.670	11.315	3,897,000
2022-08-08	11.630	11.860	11.490	11.820	11.461	4,001,922
2022-08-05	11.610	11.640	11.470	11.630	11.277	3,442,700

← NewerPage 17 of 21 · 1,213 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.