Ruitai Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.420	11.700	11.330	11.580	11.228	4,332,820
2022-08-03	11.150	11.750	11.150	11.350	11.005	7,476,300
2022-08-02	12.110	12.200	11.120	11.230	10.889	12,044,151
2022-08-01	12.110	12.380	11.960	12.360	11.984	6,373,700
2022-07-29	12.370	12.430	12.040	12.100	11.732	7,842,700
2022-07-28	12.410	12.560	12.280	12.300	11.926	5,412,671
2022-07-27	12.610	12.670	12.210	12.390	12.013	6,988,800
2022-07-26	12.420	12.740	12.310	12.610	12.227	5,659,917
2022-07-25	12.750	12.960	12.420	12.540	12.159	6,850,566
2022-07-22	12.900	13.060	12.540	12.620	12.236	9,012,339
2022-07-21	13.000	13.180	12.850	12.950	12.556	10,331,749
2022-07-20	13.050	13.260	12.930	13.190	12.789	13,700,334
2022-07-19	12.700	13.430	12.510	13.360	12.954	21,988,101
2022-07-18	12.630	12.950	12.560	12.710	12.324	12,113,003
2022-07-15	12.990	13.170	12.530	12.590	12.207	18,004,100
2022-07-14	13.200	13.490	12.870	13.050	12.653	33,021,209
2022-07-13	11.940	13.080	11.750	13.080	12.682	12,175,560
2022-07-12	12.480	12.500	11.840	11.890	11.529	21,516,744
2022-07-11	12.990	13.790	12.370	12.480	12.101	38,567,381
2022-07-08	11.950	13.050	11.890	13.050	12.653	22,039,420
2022-07-07	11.720	11.970	11.560	11.860	11.500	11,384,500
2022-07-06	11.520	12.080	11.320	11.720	11.364	20,233,220
2022-07-05	11.290	11.480	11.220	11.430	11.083	8,119,546
2022-07-04	11.310	11.340	11.210	11.300	10.957	4,786,234
2022-07-01	11.390	11.430	11.230	11.250	10.908	5,878,038
2022-06-30	11.510	11.520	11.360	11.370	11.024	9,814,881
2022-06-29	11.480	11.850	11.340	11.580	11.228	17,964,299
2022-06-28	11.420	11.600	11.320	11.480	11.131	7,926,566
2022-06-27	11.370	11.440	11.310	11.390	11.044	6,744,808
2022-06-24	11.470	11.510	11.310	11.340	10.995	7,306,000
2022-06-23	11.400	11.470	11.200	11.430	11.083	9,701,040
2022-06-22	11.560	11.600	11.380	11.420	11.073	9,489,100
2022-06-21	11.590	11.670	11.440	11.520	11.170	10,205,501
2022-06-20	11.690	11.750	11.570	11.640	11.286	10,536,700
2022-06-17	11.610	11.650	11.360	11.570	11.218	13,891,979
2022-06-16	11.530	11.790	11.510	11.660	11.306	13,010,600
2022-06-15	11.680	11.900	11.620	11.770	11.412	17,665,773
2022-06-14	11.710	11.770	11.510	11.700	11.344	13,967,944
2022-06-13	11.810	11.890	11.610	11.830	11.470	18,072,683
2022-06-10	11.880	12.150	11.860	11.950	11.587	23,568,047
2022-06-09	12.660	12.820	12.050	12.050	11.684	39,767,949
2022-06-08	14.120	14.270	13.390	13.390	12.983	51,107,227
2022-06-07	13.710	15.500	13.710	14.880	14.428	69,465,787
2022-06-06	17.080	18.610	15.230	15.230	14.767	61,463,390
2022-06-02	16.910	16.920	14.120	16.920	16.406	51,833,745
2022-06-01	14.500	15.380	14.350	15.380	14.913	11,170,292
2022-05-31	13.450	13.980	13.320	13.980	13.555	8,553,422
2022-05-30	12.600	12.710	12.230	12.710	12.324	7,116,100
2022-05-27	10.450	11.550	10.430	11.550	11.199	13,668,018
2022-05-26	10.200	10.770	10.130	10.500	10.181	5,049,600
2022-05-25	9.740	10.370	9.650	10.210	9.900	3,978,500
2022-05-24	10.060	10.220	9.700	9.780	9.483	3,037,900
2022-05-23	10.130	10.240	10.030	10.130	9.822	1,987,500
2022-05-20	10.120	10.290	10.000	10.050	9.745	3,165,300
2022-05-19	9.740	10.120	9.460	10.090	9.783	5,118,821
2022-05-18	9.400	10.100	9.310	9.830	9.531	4,551,121
2022-05-17	9.210	9.400	9.210	9.390	9.105	1,376,700
2022-05-16	9.240	9.430	9.210	9.280	8.998	1,668,701
2022-05-13	9.300	9.370	9.200	9.240	8.959	1,438,800
2022-05-12	9.010	9.460	9.010	9.220	8.940	2,192,891

← NewerPage 18 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.