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
2023-05-05	7.270	7.300	7.000	7.120	7.120	8,610,900
2023-05-04	6.920	7.210	6.900	7.180	7.180	13,251,772
2023-04-28	7.240	7.450	7.200	7.430	7.430	7,936,801
2023-04-27	7.280	7.330	7.180	7.210	7.210	4,747,500
2023-04-26	7.110	7.310	7.110	7.270	7.270	6,242,301
2023-04-25	7.310	7.310	7.040	7.180	7.180	7,091,400
2023-04-24	7.200	7.390	7.160	7.320	7.320	7,805,401
2023-04-21	7.250	7.310	7.140	7.190	7.190	5,664,100
2023-04-20	7.270	7.340	7.200	7.300	7.300	5,375,000
2023-04-19	7.450	7.500	7.250	7.320	7.320	9,397,500
2023-04-18	7.440	7.500	7.340	7.470	7.470	6,671,500
2023-04-17	7.450	7.470	7.380	7.440	7.440	6,158,600
2023-04-14	7.510	7.530	7.360	7.420	7.420	5,960,300
2023-04-13	7.540	7.580	7.460	7.490	7.490	4,615,000
2023-04-12	7.500	7.590	7.410	7.560	7.560	5,625,801
2023-04-11	7.470	7.530	7.410	7.490	7.490	4,948,600
2023-04-10	7.640	7.650	7.420	7.470	7.470	6,793,200
2023-04-07	7.580	7.650	7.570	7.640	7.640	5,203,500
2023-04-06	7.690	7.760	7.560	7.590	7.590	8,658,500
2023-04-04	7.910	7.920	7.660	7.700	7.700	8,740,500
2023-04-03	7.860	7.920	7.800	7.920	7.920	7,421,100
2023-03-31	7.930	8.000	7.850	7.900	7.900	7,278,500
2023-03-30	7.810	7.970	7.650	7.950	7.950	11,381,400
2023-03-29	8.190	8.190	7.810	7.840	7.840	13,503,600
2023-03-28	8.050	8.230	8.050	8.190	8.190	9,970,802
2023-03-27	8.180	8.200	8.030	8.050	8.050	9,418,400
2023-03-24	8.210	8.250	8.150	8.170	8.170	8,114,100
2023-03-23	8.230	8.290	8.180	8.250	8.250	8,682,100
2023-03-22	8.360	8.430	8.260	8.290	8.290	9,657,900
2023-03-21	8.210	8.340	8.120	8.340	8.340	11,088,600
2023-03-20	8.390	8.390	8.150	8.220	8.220	13,592,700
2023-03-17	8.520	8.560	8.370	8.400	8.400	18,622,700
2023-03-16	8.180	8.950	8.120	8.650	8.650	28,044,492
2023-03-15	8.270	8.370	8.250	8.300	8.300	9,844,977
2023-03-14	8.550	8.550	8.110	8.200	8.200	16,962,422
2023-03-13	8.730	8.780	8.360	8.510	8.510	16,519,898
2023-03-10	9.060	9.060	8.700	8.720	8.720	19,205,000
2023-03-09	9.540	9.560	9.080	9.180	9.180	22,313,858
2023-03-08	9.470	9.970	9.460	9.580	9.580	20,347,277
2023-03-07	9.660	9.730	9.320	9.430	9.430	21,911,396
2023-03-06	10.030	10.030	9.620	9.650	9.650	30,661,187
2023-03-03	10.020	10.150	9.730	10.030	10.030	41,059,862
2023-03-02	9.940	10.120	9.810	10.020	10.020	47,699,050
2023-03-01	10.000	10.550	9.740	10.250	10.250	88,305,260
2023-02-28	8.890	9.720	8.890	9.720	9.720	38,974,422
2023-02-27	9.010	9.090	8.820	8.840	8.840	13,484,986
2023-02-24	9.170	9.200	8.980	8.990	8.990	17,837,634
2023-02-23	9.380	9.490	9.160	9.270	9.270	31,125,500
2023-02-22	9.040	9.480	8.950	9.370	9.370	39,576,103
2023-02-21	9.190	9.220	8.930	9.080	9.080	24,783,833
2023-02-20	9.120	9.320	9.000	9.240	9.240	39,310,381
2023-02-17	8.660	9.020	8.660	9.000	9.000	23,701,000
2023-02-16	8.850	9.020	8.600	8.710	8.710	15,924,539
2023-02-15	8.920	8.930	8.780	8.810	8.810	12,158,000
2023-02-14	9.130	9.130	8.890	8.910	8.910	12,978,591
2023-02-13	8.970	9.140	8.970	9.070	9.070	15,468,881
2023-02-10	8.890	9.090	8.860	8.960	8.960	12,001,200
2023-02-09	8.900	8.980	8.850	8.910	8.910	10,508,900
2023-02-08	9.080	9.120	8.920	8.940	8.940	12,497,193
2023-02-07	9.020	9.120	8.950	9.040	9.040	11,555,393

← NewerPage 15 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.