Ruitai Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.540	11.080	10.530	11.050	10.714	5,234,102
2022-02-08	10.130	10.550	10.130	10.540	10.220	3,188,900
2022-02-07	10.020	10.300	9.930	10.210	9.900	2,006,300
2022-01-28	9.610	9.980	9.510	9.900	9.599	2,337,351
2022-01-27	9.810	9.920	9.600	9.610	9.318	1,999,136
2022-01-26	9.840	10.030	9.770	9.900	9.599	1,728,737
2022-01-25	10.290	10.370	9.770	9.800	9.502	3,447,901
2022-01-24	10.360	10.370	10.100	10.290	9.977	2,072,000
2022-01-21	10.300	10.430	10.170	10.280	9.968	2,063,902
2022-01-20	10.610	10.850	10.280	10.320	10.006	3,123,300
2022-01-19	10.470	10.770	10.470	10.570	10.249	2,570,700
2022-01-18	10.890	10.910	10.450	10.480	10.161	4,102,500
2022-01-17	10.750	11.030	10.700	10.860	10.530	2,731,300
2022-01-14	11.150	11.220	10.700	10.770	10.443	4,176,825
2022-01-13	11.200	11.310	11.010	11.050	10.714	2,982,362
2022-01-12	11.430	11.460	11.140	11.240	10.898	3,620,462
2022-01-11	11.140	11.520	11.110	11.360	11.015	5,567,600
2022-01-10	11.090	11.230	10.980	11.110	10.772	3,008,950
2022-01-07	11.430	11.530	11.050	11.090	10.753	5,246,000
2022-01-06	11.280	11.650	11.010	11.580	11.228	7,246,933
2022-01-05	11.370	11.670	11.160	11.380	11.034	9,081,782
2022-01-04	11.200	11.430	10.830	11.340	10.995	6,039,100
2021-12-31	10.930	11.200	10.840	11.080	10.743	7,544,919
2021-12-30	10.590	10.790	10.480	10.760	10.433	3,382,600
2021-12-29	10.520	10.690	10.360	10.540	10.220	2,586,435
2021-12-28	10.400	10.600	10.380	10.570	10.249	1,820,100
2021-12-27	10.200	10.610	10.150	10.480	10.161	3,405,850
2021-12-24	10.600	10.650	10.110	10.240	9.929	4,170,700
2021-12-23	10.730	10.770	10.580	10.630	10.307	2,180,700
2021-12-22	10.710	10.890	10.670	10.730	10.404	2,836,600
2021-12-21	10.570	10.850	10.480	10.810	10.481	5,611,000
2021-12-20	10.570	10.770	10.410	10.490	10.171	3,144,101
2021-12-17	10.480	10.570	10.380	10.560	10.239	2,936,100
2021-12-16	10.380	10.520	10.380	10.420	10.103	2,089,801
2021-12-15	10.510	10.550	10.400	10.450	10.132	2,155,700
2021-12-14	10.590	10.590	10.400	10.510	10.191	2,595,793
2021-12-13	10.530	10.650	10.400	10.580	10.258	3,547,401
2021-12-10	10.400	10.550	10.240	10.520	10.200	3,733,502
2021-12-09	10.200	10.450	10.200	10.400	10.084	3,091,100
2021-12-08	10.050	10.410	9.960	10.270	9.958	2,430,879
2021-12-07	10.140	10.300	9.930	10.050	9.745	2,526,643
2021-12-06	10.360	10.450	10.020	10.150	9.842	2,188,002
2021-12-03	10.160	10.380	10.100	10.370	10.055	2,112,288
2021-12-02	10.290	10.450	10.130	10.190	9.880	2,266,000
2021-12-01	10.200	10.350	10.110	10.340	10.026	2,428,691
2021-11-30	9.960	10.240	9.960	10.200	9.890	3,199,110
2021-11-29	10.010	10.040	9.870	9.960	9.657	1,940,400
2021-11-26	10.030	10.100	9.910	10.100	9.793	1,802,200
2021-11-25	10.060	10.130	10.000	10.030	9.725	1,657,000
2021-11-24	9.940	10.130	9.890	10.050	9.745	2,321,900
2021-11-23	10.030	10.060	9.880	9.950	9.648	2,312,900
2021-11-22	10.180	10.380	9.950	9.960	9.657	5,318,900
2021-11-19	9.770	10.070	9.700	10.060	9.754	4,223,800
2021-11-18	9.670	9.820	9.600	9.700	9.405	2,377,200
2021-11-17	9.590	9.690	9.460	9.670	9.376	1,474,311
2021-11-16	9.630	9.710	9.470	9.580	9.289	1,660,711
2021-11-15	9.610	9.710	9.540	9.680	9.386	1,532,229
2021-11-12	9.620	9.640	9.490	9.610	9.318	1,361,149
2021-11-11	9.380	9.630	9.380	9.560	9.269	1,613,668
2021-11-10	9.340	9.500	9.300	9.480	9.192	1,672,150

← NewerPage 20 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.