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
2023-11-01	6.670	6.680	6.570	6.660	6.660	4,136,800
2023-10-31	6.540	6.680	6.520	6.680	6.680	6,784,242
2023-10-30	6.490	6.630	6.420	6.570	6.570	7,034,535
2023-10-27	6.360	6.560	6.320	6.490	6.490	7,727,200
2023-10-26	6.370	6.420	6.310	6.370	6.370	4,974,688
2023-10-25	6.200	6.400	6.190	6.380	6.380	8,885,504
2023-10-24	5.900	6.230	5.890	6.200	6.200	8,999,611
2023-10-23	5.990	6.070	5.880	5.900	5.900	5,414,595
2023-10-20	6.140	6.220	5.990	6.080	6.080	5,099,100
2023-10-19	6.120	6.230	5.990	6.090	6.090	5,442,300
2023-10-18	6.350	6.350	6.100	6.110	6.110	7,433,100
2023-10-17	6.250	6.490	6.210	6.360	6.360	8,330,600
2023-10-16	6.180	6.270	6.110	6.240	6.240	4,685,501
2023-10-13	6.210	6.230	6.100	6.130	6.130	4,399,700
2023-10-12	6.200	6.270	6.150	6.230	6.230	3,293,400
2023-10-11	6.180	6.220	6.110	6.180	6.180	3,828,400
2023-10-10	6.190	6.270	6.150	6.200	6.200	3,449,653
2023-10-09	6.390	6.420	6.150	6.160	6.160	6,276,156
2023-09-28	6.300	6.450	6.260	6.390	6.390	4,572,600
2023-09-27	6.250	6.370	6.120	6.260	6.260	4,027,001
2023-09-26	6.290	6.290	6.180	6.210	6.210	3,249,700
2023-09-25	6.450	6.450	6.260	6.280	6.280	3,516,900
2023-09-22	6.270	6.420	6.250	6.400	6.400	3,891,400
2023-09-21	6.300	6.380	6.220	6.270	6.270	3,344,926
2023-09-20	6.360	6.400	6.280	6.320	6.320	2,510,300
2023-09-19	6.480	6.500	6.340	6.350	6.350	3,775,974
2023-09-18	6.290	6.510	6.260	6.510	6.510	6,514,774
2023-09-15	6.240	6.380	6.210	6.320	6.320	3,634,300
2023-09-14	6.350	6.350	6.210	6.250	6.250	3,730,800
2023-09-13	6.390	6.420	6.260	6.300	6.300	2,802,000
2023-09-12	6.400	6.400	6.330	6.370	6.370	3,501,200
2023-09-11	6.390	6.430	6.280	6.380	6.380	3,913,200
2023-09-08	6.300	6.380	6.270	6.350	6.350	3,998,201
2023-09-07	6.390	6.430	6.310	6.320	6.320	4,531,500
2023-09-06	6.440	6.480	6.340	6.380	6.380	4,973,700
2023-09-05	6.510	6.530	6.360	6.410	6.410	5,634,600
2023-09-04	6.240	6.500	6.220	6.500	6.500	11,675,710
2023-09-01	6.150	6.280	6.090	6.220	6.220	7,967,810
2023-08-31	6.290	6.300	6.080	6.150	6.150	11,835,600
2023-08-30	6.370	6.430	6.300	6.380	6.380	6,337,800
2023-08-29	6.070	6.370	6.050	6.370	6.370	10,033,900
2023-08-28	6.420	6.470	6.110	6.130	6.130	9,832,800
2023-08-25	6.150	6.290	5.960	6.160	6.160	16,283,066
2023-08-24	6.650	7.040	6.360	6.360	6.360	18,522,600
2023-08-23	6.790	6.810	6.540	6.570	6.570	14,943,600
2023-08-22	7.040	7.100	6.740	6.800	6.800	30,798,163
2023-08-21	6.530	7.220	6.530	7.040	7.040	41,827,131
2023-08-18	6.760	6.820	6.550	6.560	6.560	9,700,200
2023-08-17	6.660	6.930	6.640	6.820	6.820	11,719,800
2023-08-16	6.690	6.950	6.630	6.710	6.710	11,106,700
2023-08-15	6.590	6.730	6.550	6.720	6.720	8,050,000
2023-08-14	6.470	6.620	6.420	6.600	6.600	4,498,400
2023-08-11	6.690	6.690	6.520	6.530	6.530	6,118,900
2023-08-10	6.640	6.690	6.600	6.680	6.680	5,301,500
2023-08-09	6.700	6.740	6.590	6.620	6.620	6,196,500
2023-08-08	6.790	6.830	6.670	6.710	6.710	6,123,100
2023-08-07	6.890	6.890	6.750	6.790	6.790	6,841,100
2023-08-04	7.100	7.130	6.850	6.890	6.890	12,672,600
2023-08-03	7.130	7.160	6.950	7.060	7.060	10,482,001
2023-08-02	7.200	7.220	7.080	7.140	7.140	13,472,400

← NewerPage 13 of 21 · 1,212 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.