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
2023-08-01	7.530	7.530	7.230	7.270	7.270	18,100,869
2023-07-31	7.280	7.560	7.280	7.470	7.470	31,557,943
2023-07-28	7.130	7.810	7.050	7.450	7.450	43,984,862
2023-07-27	7.090	7.270	7.010	7.130	7.130	16,285,700
2023-07-26	7.030	7.300	6.930	7.240	7.240	30,698,124
2023-07-25	7.090	7.190	7.030	7.040	7.040	19,249,959
2023-07-24	7.030	7.230	7.010	7.100	7.100	27,378,066
2023-07-21	7.630	7.910	7.130	7.230	7.230	57,870,372
2023-07-20	6.660	7.330	6.620	7.330	7.330	15,910,000
2023-07-19	6.560	6.680	6.530	6.660	6.660	3,460,900
2023-07-18	6.500	6.610	6.440	6.560	6.560	3,601,100
2023-07-17	6.480	6.550	6.360	6.490	6.490	3,500,300
2023-07-14	6.580	6.620	6.490	6.540	6.540	3,192,400
2023-07-13	6.680	6.710	6.560	6.570	6.570	3,478,300
2023-07-12	6.750	6.760	6.600	6.610	6.610	2,672,501
2023-07-11	6.680	6.730	6.600	6.720	6.720	3,889,600
2023-07-10	6.700	6.770	6.680	6.710	6.710	2,712,200
2023-07-07	6.720	6.770	6.670	6.680	6.680	3,446,600
2023-07-06	6.800	6.830	6.660	6.680	6.680	4,323,600
2023-07-05	6.810	6.810	6.670	6.780	6.780	6,133,800
2023-07-04	6.700	6.820	6.680	6.740	6.740	4,968,901
2023-07-03	6.560	6.800	6.560	6.730	6.730	10,494,202
2023-06-30	6.450	6.870	6.390	6.600	6.600	13,966,199
2023-06-29	6.310	6.480	6.290	6.380	6.380	4,076,800
2023-06-28	6.370	6.420	6.200	6.320	6.320	4,617,900
2023-06-27	6.080	6.420	6.080	6.380	6.380	10,029,300
2023-06-26	6.130	6.230	6.060	6.100	6.100	5,854,100
2023-06-21	6.170	6.540	6.160	6.220	6.220	9,946,900
2023-06-20	6.220	6.230	6.090	6.150	6.150	5,785,900
2023-06-19	6.500	6.520	6.230	6.250	6.250	11,278,100
2023-06-16	6.520	6.600	6.500	6.520	6.520	4,615,100
2023-06-15	6.660	6.700	6.530	6.540	6.540	5,232,300
2023-06-14	6.640	6.790	6.580	6.680	6.680	5,629,100
2023-06-13	6.690	6.760	6.610	6.650	6.650	5,937,600
2023-06-12	6.430	6.720	6.390	6.700	6.700	8,994,500
2023-06-09	6.550	6.570	6.410	6.440	6.440	4,583,400
2023-06-08	6.660	6.690	6.540	6.550	6.550	4,470,800
2023-06-07	6.590	6.720	6.550	6.710	6.710	4,226,301
2023-06-06	6.870	6.900	6.580	6.610	6.610	7,281,210
2023-06-05	6.620	6.940	6.600	6.910	6.910	9,864,101
2023-06-02	6.480	6.640	6.460	6.620	6.620	5,130,200
2023-06-01	6.440	6.570	6.360	6.530	6.530	5,784,500
2023-05-31	6.490	6.500	6.400	6.410	6.410	4,473,400
2023-05-30	6.520	6.560	6.400	6.510	6.510	6,391,501
2023-05-29	6.730	6.750	6.550	6.580	6.580	7,002,600
2023-05-26	6.900	6.910	6.680	6.730	6.730	7,304,607
2023-05-25	6.990	7.030	6.660	6.840	6.840	16,551,400
2023-05-24	7.320	7.520	7.030	7.040	7.040	18,505,001
2023-05-23	7.150	7.640	7.150	7.260	7.260	23,207,700
2023-05-22	7.100	7.150	7.050	7.140	7.140	3,542,601
2023-05-19	7.160	7.160	7.040	7.110	7.110	3,735,676
2023-05-18	7.180	7.260	7.120	7.170	7.170	4,565,524
2023-05-17	7.050	7.220	7.000	7.220	7.220	6,748,393
2023-05-16	7.190	7.190	7.010	7.050	7.050	5,870,500
2023-05-15	7.250	7.270	7.010	7.190	7.190	10,551,800
2023-05-12	7.170	7.450	7.140	7.240	7.240	15,038,301
2023-05-11	6.920	7.220	6.910	7.160	7.160	11,913,500
2023-05-10	6.850	6.980	6.820	6.920	6.920	4,809,100
2023-05-09	7.030	7.030	6.800	6.850	6.850	7,272,800
2023-05-08	7.150	7.180	7.000	7.020	7.020	5,946,400

← NewerPage 14 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.