Shandong Jining Ruyi Woolen Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.250 | 3.320 | 3.200 | 3.280 | 3.280 | 14,839,841 |
| 2024-07-26 | 3.150 | 3.290 | 3.150 | 3.270 | 3.270 | 15,875,841 |
| 2024-07-25 | 3.160 | 3.260 | 3.070 | 3.200 | 3.200 | 16,073,285 |
| 2024-07-24 | 3.230 | 3.270 | 3.100 | 3.130 | 3.130 | 17,335,785 |
| 2024-07-23 | 3.450 | 3.470 | 3.180 | 3.220 | 3.220 | 35,057,500 |
| 2024-07-22 | 2.980 | 3.250 | 2.980 | 3.250 | 3.250 | 12,264,440 |
| 2024-07-19 | 2.960 | 2.960 | 2.900 | 2.950 | 2.950 | 12,993,342 |
| 2024-07-18 | 2.980 | 2.990 | 2.900 | 2.980 | 2.980 | 18,724,400 |
| 2024-07-17 | 3.150 | 3.250 | 3.020 | 3.050 | 3.050 | 27,750,900 |
| 2024-07-16 | 3.460 | 3.470 | 3.170 | 3.230 | 3.230 | 35,240,505 |
| 2024-07-15 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 4,280,600 |
| 2024-07-12 | 2.880 | 2.970 | 2.830 | 2.860 | 2.860 | 5,714,200 |
| 2024-07-11 | 2.770 | 2.910 | 2.740 | 2.900 | 2.900 | 7,973,500 |
| 2024-07-10 | 2.810 | 2.840 | 2.690 | 2.730 | 2.730 | 8,266,500 |
| 2024-07-09 | 2.850 | 2.960 | 2.750 | 2.840 | 2.840 | 13,464,400 |
| 2024-07-08 | 3.030 | 3.080 | 2.880 | 2.920 | 2.920 | 10,545,745 |
| 2024-07-05 | 2.970 | 3.100 | 2.870 | 3.020 | 3.020 | 12,217,845 |
| 2024-07-04 | 3.000 | 3.050 | 2.910 | 3.000 | 3.000 | 15,551,500 |
| 2024-07-03 | 2.980 | 3.210 | 2.900 | 3.020 | 3.020 | 23,826,945 |
| 2024-07-02 | 2.770 | 3.000 | 2.750 | 3.000 | 3.000 | 7,480,200 |
| 2024-07-01 | 2.770 | 2.810 | 2.710 | 2.730 | 2.730 | 4,762,500 |
| 2024-06-28 | 2.780 | 2.850 | 2.760 | 2.780 | 2.780 | 3,503,400 |
| 2024-06-27 | 2.860 | 2.920 | 2.800 | 2.800 | 2.800 | 5,545,500 |
| 2024-06-26 | 2.780 | 2.890 | 2.710 | 2.860 | 2.860 | 5,960,013 |
| 2024-06-25 | 2.700 | 2.860 | 2.700 | 2.750 | 2.750 | 7,017,141 |
| 2024-06-24 | 2.790 | 2.850 | 2.630 | 2.680 | 2.680 | 9,959,678 |
| 2024-06-21 | 2.950 | 3.000 | 2.830 | 2.870 | 2.870 | 4,636,768 |
| 2024-06-20 | 3.030 | 3.080 | 2.950 | 2.960 | 2.960 | 4,915,200 |
| 2024-06-19 | 3.110 | 3.140 | 3.040 | 3.080 | 3.080 | 4,250,902 |
| 2024-06-18 | 3.000 | 3.100 | 2.980 | 3.100 | 3.100 | 5,884,128 |
| 2024-06-17 | 3.050 | 3.050 | 2.950 | 3.020 | 3.020 | 5,433,300 |
| 2024-06-14 | 3.040 | 3.050 | 2.950 | 3.030 | 3.030 | 6,291,395 |
| 2024-06-13 | 3.130 | 3.140 | 2.990 | 3.030 | 3.030 | 7,275,732 |
| 2024-06-12 | 2.990 | 3.130 | 2.900 | 3.120 | 3.120 | 8,059,060 |
| 2024-06-11 | 3.040 | 3.040 | 2.880 | 2.970 | 2.970 | 7,684,678 |
| 2024-06-07 | 2.890 | 3.090 | 2.890 | 3.030 | 3.030 | 10,755,200 |
| 2024-06-06 | 3.140 | 3.160 | 2.820 | 2.860 | 2.860 | 19,550,100 |
| 2024-06-05 | 3.270 | 3.280 | 3.080 | 3.130 | 3.130 | 8,315,036 |
| 2024-06-04 | 3.430 | 3.430 | 3.240 | 3.280 | 3.280 | 9,640,472 |
| 2024-06-03 | 3.570 | 3.600 | 3.380 | 3.480 | 3.480 | 8,746,070 |
| 2024-05-31 | 3.650 | 3.690 | 3.600 | 3.610 | 3.610 | 3,970,700 |
| 2024-05-30 | 3.770 | 3.770 | 3.610 | 3.650 | 3.650 | 6,131,552 |
| 2024-05-29 | 3.640 | 3.790 | 3.590 | 3.770 | 3.770 | 9,806,184 |
| 2024-05-28 | 3.700 | 3.760 | 3.630 | 3.640 | 3.640 | 4,300,943 |
| 2024-05-27 | 3.680 | 3.750 | 3.630 | 3.730 | 3.730 | 5,484,362 |
| 2024-05-24 | 3.740 | 3.760 | 3.660 | 3.700 | 3.700 | 4,977,352 |
| 2024-05-23 | 3.920 | 3.960 | 3.670 | 3.710 | 3.710 | 10,206,513 |
| 2024-05-22 | 3.900 | 4.000 | 3.850 | 3.940 | 3.940 | 7,332,683 |
| 2024-05-21 | 3.870 | 3.960 | 3.830 | 3.880 | 3.880 | 7,700,400 |
| 2024-05-20 | 4.100 | 4.140 | 3.900 | 3.930 | 3.930 | 12,212,164 |
| 2024-05-17 | 4.080 | 4.150 | 4.040 | 4.110 | 4.110 | 6,442,000 |
| 2024-05-16 | 4.030 | 4.140 | 4.030 | 4.080 | 4.080 | 8,809,100 |
| 2024-05-15 | 4.080 | 4.100 | 3.970 | 4.020 | 4.020 | 8,741,963 |
| 2024-05-14 | 3.910 | 4.100 | 3.900 | 4.080 | 4.080 | 12,491,551 |
| 2024-05-13 | 3.920 | 3.960 | 3.790 | 3.860 | 3.860 | 8,443,217 |
| 2024-05-10 | 4.030 | 4.100 | 3.930 | 3.960 | 3.960 | 7,410,500 |
| 2024-05-09 | 3.970 | 4.090 | 3.950 | 4.020 | 4.020 | 10,696,784 |
| 2024-05-08 | 4.080 | 4.100 | 3.940 | 3.980 | 3.980 | 14,252,473 |
| 2024-05-07 | 4.040 | 4.120 | 3.870 | 4.100 | 4.100 | 19,581,400 |
| 2024-05-06 | 3.760 | 4.040 | 3.710 | 4.040 | 4.040 | 15,595,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-15 | 0.0110 CNY |
| 2021-07-20 | 0.0100 CNY |
| 2019-06-12 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.