Ruitai Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.410	9.450	9.120	9.120	8.843	2,569,837
2022-05-10	9.160	9.490	9.070	9.300	9.017	1,921,719
2022-05-09	8.980	9.400	8.950	9.300	9.017	2,120,600
2022-05-06	9.060	9.200	8.830	8.940	8.668	2,240,900
2022-05-05	8.800	9.400	8.670	9.280	8.998	3,024,900
2022-04-29	8.560	8.860	8.480	8.760	8.494	2,675,618
2022-04-28	8.350	8.790	8.180	8.560	8.300	3,377,912
2022-04-27	7.990	8.400	7.880	8.380	8.125	3,514,111
2022-04-26	8.660	8.680	7.820	8.230	7.980	4,070,594
2022-04-25	9.530	9.530	8.690	8.690	8.426	4,698,000
2022-04-22	9.800	9.820	9.440	9.590	9.299	2,953,700
2022-04-21	9.760	10.080	9.730	9.790	9.492	4,171,747
2022-04-20	9.920	10.000	9.660	9.850	9.551	2,860,650
2022-04-19	9.740	9.820	9.560	9.760	9.463	2,191,300
2022-04-18	9.470	9.780	9.210	9.680	9.386	2,980,300
2022-04-15	9.940	9.940	9.470	9.560	9.269	3,355,000
2022-04-14	9.950	10.050	9.870	9.920	9.618	1,800,550
2022-04-13	10.160	10.200	9.930	9.960	9.657	2,346,700
2022-04-12	9.850	10.250	9.800	10.230	9.919	3,230,200
2022-04-11	10.200	10.280	9.850	9.950	9.648	3,358,100
2022-04-08	10.200	10.380	9.930	10.190	9.880	3,202,000
2022-04-07	10.280	10.540	10.140	10.160	9.851	3,577,800
2022-04-06	10.190	10.500	10.080	10.340	10.026	3,825,083
2022-04-01	10.300	10.310	10.080	10.110	9.803	2,123,900
2022-03-31	10.270	10.440	10.140	10.260	9.948	2,390,100
2022-03-30	10.200	10.330	10.110	10.250	9.938	1,810,900
2022-03-29	10.320	10.550	10.100	10.170	9.861	2,211,100
2022-03-28	10.360	10.510	10.090	10.320	10.006	3,011,400
2022-03-25	10.200	10.580	10.200	10.560	10.239	4,306,500
2022-03-24	10.310	10.370	10.170	10.200	9.890	2,475,800
2022-03-23	10.480	10.660	10.340	10.350	10.035	2,382,810
2022-03-22	10.750	10.750	10.380	10.480	10.161	1,908,500
2022-03-21	10.590	10.720	10.400	10.640	10.317	3,098,200
2022-03-18	10.000	10.600	10.000	10.580	10.258	4,173,700
2022-03-17	10.240	10.390	9.980	10.070	9.764	3,233,613
2022-03-16	9.790	10.300	9.550	10.100	9.793	5,128,400
2022-03-15	10.660	10.760	9.790	9.790	9.492	6,752,782
2022-03-14	11.370	11.430	10.880	10.880	10.549	3,494,400
2022-03-11	11.500	11.500	11.120	11.440	11.092	2,701,000
2022-03-10	11.390	11.630	11.280	11.510	11.160	3,575,200
2022-03-09	11.320	11.450	10.690	11.140	10.801	3,227,490
2022-03-08	11.450	11.630	11.110	11.240	10.898	3,078,600
2022-03-07	11.410	11.800	11.330	11.520	11.170	3,825,300
2022-03-04	11.620	11.720	11.370	11.450	11.102	2,854,900
2022-03-03	11.940	11.940	11.550	11.620	11.267	3,276,770
2022-03-02	11.520	11.730	11.400	11.700	11.344	4,250,400
2022-03-01	11.250	11.700	11.210	11.630	11.277	4,954,419
2022-02-28	11.100	11.270	10.970	11.150	10.811	2,884,913
2022-02-25	11.150	11.360	11.050	11.120	10.782	3,611,677
2022-02-24	11.640	11.640	10.900	11.060	10.724	6,255,536
2022-02-23	11.520	11.620	11.360	11.530	11.180	3,261,615
2022-02-22	11.610	11.720	11.400	11.480	11.131	4,373,802
2022-02-21	11.850	11.850	11.590	11.690	11.335	5,148,426
2022-02-18	11.550	12.400	11.330	11.890	11.529	9,424,414
2022-02-17	11.410	11.610	11.300	11.510	11.160	5,404,050
2022-02-16	10.910	11.450	10.850	11.440	11.092	5,831,826
2022-02-15	11.070	11.120	10.800	10.840	10.511	3,708,700
2022-02-14	11.260	11.310	11.000	11.050	10.714	4,058,683
2022-02-11	11.210	11.360	11.060	11.230	10.889	5,639,000
2022-02-10	11.120	11.260	10.980	11.130	10.792	4,945,202

← NewerPage 19 of 21 · 1,219 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.