Shandong Jining Ruyi Woolen Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.730 | 3.850 | 3.550 | 3.670 | 3.670 | 16,175,200 |
| 2024-04-29 | 3.400 | 3.620 | 3.370 | 3.620 | 3.620 | 9,676,094 |
| 2024-04-26 | 3.450 | 3.460 | 3.340 | 3.420 | 3.420 | 7,799,835 |
| 2024-04-25 | 3.410 | 3.480 | 3.340 | 3.420 | 3.420 | 8,224,234 |
| 2024-04-24 | 3.330 | 3.440 | 3.300 | 3.400 | 3.400 | 12,391,200 |
| 2024-04-23 | 3.150 | 3.360 | 3.150 | 3.320 | 3.320 | 13,981,900 |
| 2024-04-22 | 3.370 | 3.420 | 3.070 | 3.180 | 3.180 | 21,640,802 |
| 2024-04-19 | 3.530 | 3.560 | 3.350 | 3.370 | 3.370 | 13,543,475 |
| 2024-04-18 | 3.710 | 3.720 | 3.450 | 3.550 | 3.550 | 14,046,784 |
| 2024-04-17 | 3.450 | 3.710 | 3.410 | 3.700 | 3.700 | 14,631,276 |
| 2024-04-16 | 3.760 | 3.890 | 3.530 | 3.530 | 3.530 | 3,372,300 |
| 2024-04-15 | 4.200 | 4.260 | 3.920 | 3.920 | 3.920 | 10,796,400 |
| 2024-04-12 | 4.450 | 4.520 | 4.350 | 4.360 | 4.360 | 4,846,600 |
| 2024-04-11 | 4.410 | 4.550 | 4.390 | 4.430 | 4.430 | 4,710,100 |
| 2024-04-10 | 4.620 | 4.660 | 4.380 | 4.470 | 4.470 | 6,476,301 |
| 2024-04-09 | 4.580 | 4.670 | 4.540 | 4.640 | 4.640 | 5,137,700 |
| 2024-04-08 | 4.840 | 4.850 | 4.570 | 4.580 | 4.580 | 8,892,744 |
| 2024-04-03 | 4.880 | 4.900 | 4.720 | 4.850 | 4.850 | 6,806,450 |
| 2024-04-02 | 4.800 | 4.880 | 4.780 | 4.850 | 4.850 | 8,648,286 |
| 2024-04-01 | 4.730 | 4.820 | 4.670 | 4.820 | 4.820 | 6,686,085 |
| 2024-03-29 | 4.650 | 4.690 | 4.530 | 4.660 | 4.660 | 3,313,383 |
| 2024-03-28 | 4.470 | 4.630 | 4.430 | 4.600 | 4.600 | 6,313,782 |
| 2024-03-27 | 4.630 | 4.670 | 4.450 | 4.470 | 4.470 | 6,158,300 |
| 2024-03-26 | 4.640 | 4.750 | 4.530 | 4.630 | 4.630 | 6,553,300 |
| 2024-03-25 | 4.740 | 4.810 | 4.600 | 4.620 | 4.620 | 7,252,481 |
| 2024-03-22 | 4.910 | 4.940 | 4.730 | 4.780 | 4.780 | 8,668,700 |
| 2024-03-21 | 4.850 | 4.930 | 4.730 | 4.890 | 4.890 | 9,160,614 |
| 2024-03-20 | 4.690 | 4.810 | 4.680 | 4.810 | 4.810 | 7,494,543 |
| 2024-03-19 | 4.760 | 4.830 | 4.680 | 4.690 | 4.690 | 8,240,494 |
| 2024-03-18 | 4.650 | 4.760 | 4.550 | 4.730 | 4.730 | 12,888,904 |
| 2024-03-15 | 4.440 | 4.590 | 4.420 | 4.570 | 4.570 | 12,846,474 |
| 2024-03-14 | 4.450 | 4.480 | 4.320 | 4.420 | 4.420 | 8,762,100 |
| 2024-03-13 | 4.490 | 4.520 | 4.370 | 4.440 | 4.440 | 10,307,377 |
| 2024-03-12 | 4.350 | 4.480 | 4.300 | 4.470 | 4.470 | 13,476,639 |
| 2024-03-11 | 4.260 | 4.360 | 4.190 | 4.350 | 4.350 | 11,981,700 |
| 2024-03-08 | 4.300 | 4.350 | 4.160 | 4.240 | 4.240 | 13,466,500 |
| 2024-03-07 | 4.600 | 4.690 | 4.260 | 4.300 | 4.300 | 31,907,315 |
| 2024-03-06 | 4.020 | 4.440 | 4.020 | 4.440 | 4.440 | 7,407,200 |
| 2024-03-05 | 4.230 | 4.250 | 4.020 | 4.040 | 4.040 | 9,911,000 |
| 2024-03-04 | 4.280 | 4.320 | 4.000 | 4.230 | 4.230 | 10,462,451 |
| 2024-03-01 | 4.350 | 4.380 | 4.180 | 4.270 | 4.270 | 9,596,751 |
| 2024-02-29 | 4.050 | 4.320 | 3.990 | 4.290 | 4.290 | 14,979,431 |
| 2024-02-28 | 4.700 | 4.870 | 4.180 | 4.180 | 4.180 | 21,050,927 |
| 2024-02-27 | 4.480 | 4.650 | 4.390 | 4.640 | 4.640 | 12,475,710 |
| 2024-02-26 | 4.450 | 4.590 | 4.310 | 4.460 | 4.460 | 16,656,557 |
| 2024-02-23 | 4.130 | 4.470 | 4.120 | 4.400 | 4.400 | 17,743,724 |
| 2024-02-22 | 3.870 | 4.090 | 3.870 | 4.070 | 4.070 | 13,848,554 |
| 2024-02-21 | 3.620 | 3.990 | 3.610 | 3.880 | 3.880 | 17,800,750 |
| 2024-02-20 | 3.570 | 3.690 | 3.470 | 3.680 | 3.680 | 13,011,217 |
| 2024-02-19 | 3.330 | 3.600 | 3.270 | 3.590 | 3.590 | 23,263,425 |
| 2024-02-08 | 3.130 | 3.490 | 3.070 | 3.440 | 3.440 | 27,996,644 |
| 2024-02-07 | 3.780 | 3.790 | 3.410 | 3.410 | 3.410 | 15,989,301 |
| 2024-02-06 | 3.780 | 3.950 | 3.780 | 3.790 | 3.790 | 17,944,650 |
| 2024-02-05 | 4.590 | 4.590 | 4.200 | 4.200 | 4.200 | 3,475,262 |
| 2024-02-02 | 4.960 | 5.110 | 4.460 | 4.670 | 4.670 | 10,236,435 |
| 2024-02-01 | 4.850 | 5.060 | 4.770 | 4.960 | 4.960 | 12,121,769 |
| 2024-01-31 | 5.470 | 5.640 | 5.140 | 5.140 | 5.140 | 9,934,493 |
| 2024-01-30 | 6.010 | 6.040 | 5.710 | 5.710 | 5.710 | 4,365,098 |
| 2024-01-29 | 6.300 | 6.370 | 6.010 | 6.010 | 6.010 | 5,068,800 |
| 2024-01-26 | 6.170 | 6.410 | 6.170 | 6.280 | 6.280 | 5,975,542 |
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.