Shandong Jining Ruyi Woolen Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.010	6.200	5.880	6.190	6.190	6,376,415
2024-01-24	5.730	6.030	5.680	5.960	5.960	9,411,815
2024-01-23	5.960	5.980	5.620	5.730	5.730	7,719,835
2024-01-22	6.490	6.520	5.920	5.990	5.990	6,368,100
2024-01-19	6.490	6.690	6.420	6.490	6.490	5,410,510
2024-01-18	6.610	6.690	6.310	6.490	6.490	6,557,035
2024-01-17	6.680	6.830	6.660	6.670	6.670	4,604,801
2024-01-16	6.790	6.840	6.590	6.710	6.710	4,924,387
2024-01-15	6.680	6.820	6.660	6.790	6.790	5,016,167
2024-01-12	6.760	6.840	6.690	6.700	6.700	5,160,832
2024-01-11	6.710	6.780	6.660	6.750	6.750	4,937,408
2024-01-10	6.800	6.840	6.710	6.710	6.710	4,787,800
2024-01-09	6.660	6.900	6.660	6.850	6.850	7,569,164
2024-01-08	6.730	6.830	6.660	6.660	6.660	4,473,282
2024-01-05	6.780	6.930	6.720	6.760	6.760	5,591,139
2024-01-04	6.800	6.900	6.800	6.850	6.850	4,854,183
2024-01-03	6.880	6.890	6.760	6.810	6.810	4,502,259
2024-01-02	6.620	6.890	6.620	6.860	6.860	7,800,465
2023-12-29	6.470	6.650	6.430	6.620	6.620	4,473,212
2023-12-28	6.470	6.550	6.300	6.470	6.470	6,560,026
2023-12-27	6.510	6.550	6.390	6.480	6.480	4,854,848
2023-12-26	6.680	6.720	6.430	6.490	6.490	6,589,116
2023-12-25	6.680	6.730	6.510	6.630	6.630	10,859,895
2023-12-22	6.980	7.240	6.710	6.760	6.760	14,267,731
2023-12-21	6.650	6.920	6.610	6.910	6.910	7,844,400
2023-12-20	6.810	6.850	6.710	6.720	6.720	5,301,900
2023-12-19	6.830	6.880	6.710	6.770	6.770	6,311,081
2023-12-18	7.020	7.040	6.810	6.850	6.850	7,451,705
2023-12-15	6.960	7.030	6.860	7.010	7.010	7,765,471
2023-12-14	6.910	7.020	6.860	6.960	6.960	7,434,700
2023-12-13	6.990	7.020	6.880	6.900	6.900	6,937,773
2023-12-12	6.880	7.000	6.850	6.990	6.990	10,472,686
2023-12-11	6.800	6.980	6.760	6.910	6.910	13,446,789
2023-12-08	7.110	7.150	6.730	6.800	6.800	19,591,803
2023-12-07	7.160	7.370	7.110	7.120	7.120	12,454,277
2023-12-06	7.220	7.320	7.150	7.210	7.210	19,310,400
2023-12-05	7.320	7.520	7.250	7.250	7.250	25,066,588
2023-12-04	7.240	7.540	7.240	7.390	7.390	34,684,690
2023-12-01	7.290	7.870	7.190	7.390	7.390	58,568,147
2023-11-30	6.790	7.480	6.770	7.480	7.480	31,416,766
2023-11-29	6.880	6.930	6.740	6.800	6.800	6,609,292
2023-11-28	6.880	6.950	6.830	6.900	6.900	6,639,401
2023-11-27	6.940	7.010	6.730	6.930	6.930	14,176,980
2023-11-24	6.910	7.150	6.890	7.040	7.040	16,804,100
2023-11-23	7.000	7.010	6.880	6.950	6.950	7,956,000
2023-11-22	7.060	7.070	6.940	6.970	6.970	10,065,591
2023-11-21	6.930	7.070	6.930	6.990	6.990	14,545,000
2023-11-20	6.870	7.020	6.840	6.950	6.950	16,648,491
2023-11-17	6.870	6.960	6.840	6.910	6.910	16,412,454
2023-11-16	6.900	7.300	6.870	6.880	6.880	24,653,700
2023-11-15	6.940	6.970	6.780	6.900	6.900	24,744,774
2023-11-14	7.250	7.250	6.870	7.000	7.000	39,231,601
2023-11-13	6.710	7.280	6.690	7.280	7.280	23,819,183
2023-11-10	6.510	6.650	6.500	6.620	6.620	3,914,400
2023-11-09	6.640	6.730	6.530	6.560	6.560	4,405,100
2023-11-08	6.660	6.740	6.620	6.640	6.640	3,721,500
2023-11-07	6.640	6.680	6.580	6.650	6.650	3,250,800
2023-11-06	6.600	6.680	6.560	6.670	6.670	5,120,900
2023-11-03	6.620	6.670	6.550	6.550	6.550	4,215,199
2023-11-02	6.650	6.660	6.600	6.640	6.640	3,781,535

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.