Ruitai Materials Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.260 | 9.420 | 9.260 | 9.340 | 9.056 | 1,571,301 |
| 2021-11-08 | 9.060 | 9.350 | 8.800 | 9.340 | 9.056 | 2,636,000 |
| 2021-11-05 | 9.210 | 9.210 | 9.030 | 9.050 | 8.775 | 1,484,211 |
| 2021-11-04 | 9.230 | 9.230 | 9.110 | 9.180 | 8.901 | 1,623,356 |
| 2021-11-03 | 9.220 | 9.230 | 9.050 | 9.160 | 8.882 | 1,397,013 |
| 2021-11-02 | 9.260 | 9.430 | 9.090 | 9.220 | 8.940 | 1,788,157 |
| 2021-11-01 | 9.130 | 9.340 | 9.130 | 9.260 | 8.979 | 1,680,156 |
| 2021-10-29 | 8.850 | 9.330 | 8.810 | 9.210 | 8.930 | 2,865,498 |
| 2021-10-28 | 8.870 | 9.030 | 8.700 | 8.880 | 8.610 | 1,957,711 |
| 2021-10-27 | 8.930 | 9.050 | 8.800 | 9.020 | 8.746 | 3,897,500 |
| 2021-10-26 | 9.080 | 9.290 | 9.080 | 9.200 | 8.920 | 3,647,600 |
| 2021-10-25 | 9.210 | 9.210 | 8.900 | 9.050 | 8.775 | 2,944,100 |
| 2021-10-22 | 9.450 | 9.510 | 9.010 | 9.030 | 8.756 | 4,101,485 |
| 2021-10-21 | 9.350 | 9.380 | 9.170 | 9.210 | 8.930 | 3,093,200 |
| 2021-10-20 | 9.670 | 9.670 | 9.380 | 9.380 | 9.095 | 2,038,596 |
| 2021-10-19 | 9.660 | 9.660 | 9.410 | 9.560 | 9.269 | 1,376,700 |
| 2021-10-18 | 9.630 | 9.650 | 9.400 | 9.560 | 9.269 | 1,768,267 |
| 2021-10-15 | 9.620 | 9.690 | 9.470 | 9.610 | 9.318 | 1,943,500 |
| 2021-10-14 | 9.470 | 9.720 | 9.470 | 9.620 | 9.328 | 2,122,869 |
← NewerPage 21 of 21 · 1,219 trading days
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.