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
2023-02-06	9.020	9.140	8.960	9.000	9.000	11,944,200
2023-02-03	9.140	9.210	8.940	9.080	9.080	17,269,202
2023-02-02	9.200	9.340	9.060	9.180	9.180	24,065,993
2023-02-01	9.100	9.340	9.040	9.260	9.260	21,568,229
2023-01-31	9.030	9.200	8.880	9.120	9.120	18,883,600
2023-01-30	8.860	9.100	8.860	9.040	9.040	20,906,964
2023-01-20	8.610	8.830	8.610	8.780	8.780	13,688,837
2023-01-19	8.760	8.800	8.600	8.610	8.610	14,242,200
2023-01-18	8.830	8.940	8.710	8.760	8.760	15,293,700
2023-01-17	9.050	9.080	8.730	8.840	8.840	21,529,920
2023-01-16	9.200	9.280	8.950	9.040	9.040	25,669,014
2023-01-13	9.660	9.740	9.020	9.140	9.140	38,243,835
2023-01-12	10.280	10.350	9.740	9.880	9.880	44,869,255
2023-01-11	10.200	10.990	10.150	10.550	10.550	52,198,363
2023-01-10	10.360	10.740	10.000	10.100	10.100	38,110,605
2023-01-09	10.260	10.680	10.100	10.530	10.530	41,504,330
2023-01-06	11.170	11.490	10.430	10.730	10.730	66,972,952
2023-01-05	10.130	10.900	10.010	10.900	10.900	32,597,782
2023-01-04	10.700	10.900	9.730	9.910	9.910	53,476,403
2023-01-03	9.590	10.620	9.590	10.620	10.620	55,836,991
2022-12-30	10.070	10.390	9.570	9.650	9.650	50,824,924
2022-12-29	10.650	10.940	10.300	10.300	10.300	54,378,690
2022-12-28	12.270	12.380	11.440	11.440	11.440	62,125,308
2022-12-27	11.880	12.890	11.120	12.710	12.710	77,864,811
2022-12-26	12.360	13.150	12.120	12.140	12.140	68,758,466
2022-12-23	12.430	13.700	12.110	13.470	13.470	83,023,972
2022-12-22	11.890	12.510	11.680	12.510	12.510	56,554,823
2022-12-21	11.270	12.070	10.970	11.370	11.370	63,758,586
2022-12-20	12.200	13.170	12.190	12.190	12.190	56,645,626
2022-12-19	14.520	14.650	11.990	13.540	13.540	87,594,761
2022-12-16	12.290	13.320	12.270	13.320	13.320	29,084,655
2022-12-15	11.270	12.110	11.120	12.110	12.110	56,835,026
2022-12-14	11.500	11.770	10.510	11.010	11.010	70,390,948
2022-12-13	10.550	11.420	10.520	11.420	11.420	37,548,198
2022-12-12	10.000	11.010	9.780	10.380	10.380	68,457,844
2022-12-09	9.400	10.380	9.400	10.050	10.050	68,670,922
2022-12-08	9.750	10.420	9.470	10.420	10.420	81,838,433
2022-12-07	9.250	9.470	9.180	9.470	9.470	15,211,509
2022-12-06	7.980	8.610	7.260	8.610	8.610	45,665,679
2022-12-05	7.230	7.830	7.120	7.830	7.830	39,819,725
2022-12-02	6.470	7.120	6.460	7.120	7.120	20,156,614
2022-12-01	6.550	6.620	6.440	6.470	6.470	6,506,765
2022-11-30	6.500	6.620	6.460	6.550	6.550	8,693,001
2022-11-29	6.460	6.550	6.410	6.550	6.550	11,978,501
2022-11-28	6.200	6.510	6.160	6.500	6.500	13,078,109
2022-11-25	6.370	6.480	6.210	6.260	6.260	9,505,127
2022-11-24	6.090	6.420	6.070	6.390	6.390	16,803,605
2022-11-23	6.150	6.180	5.960	6.070	6.070	10,764,288
2022-11-22	6.410	6.420	6.120	6.130	6.130	14,957,571
2022-11-21	6.590	6.640	6.350	6.410	6.410	22,663,283
2022-11-18	7.740	7.740	6.620	6.780	6.780	39,502,019
2022-11-17	6.640	7.270	6.580	7.270	7.270	20,267,179
2022-11-16	6.390	6.640	6.390	6.610	6.610	6,007,401
2022-11-15	6.420	6.600	6.320	6.410	6.410	6,981,400
2022-11-14	6.210	6.480	6.180	6.440	6.440	7,809,000
2022-11-11	6.150	6.340	6.040	6.290	6.290	9,927,601
2022-11-10	6.010	6.190	5.960	6.050	6.050	3,881,500
2022-11-09	6.020	6.080	6.000	6.040	6.040	2,674,001
2022-11-08	6.010	6.040	5.910	6.020	6.020	4,005,301
2022-11-07	5.820	5.980	5.780	5.960	5.960	6,170,507

← NewerPage 16 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.