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
2022-11-04	5.730	5.870	5.690	5.840	5.840	5,376,478
2022-11-03	5.680	5.830	5.630	5.720	5.720	5,653,877
2022-11-02	5.700	5.760	5.660	5.710	5.710	4,779,400
2022-11-01	5.650	5.730	5.570	5.700	5.700	6,070,486
2022-10-31	5.510	5.630	5.500	5.630	5.630	5,637,500
2022-10-28	5.960	5.970	5.510	5.540	5.540	9,480,900
2022-10-27	6.180	6.250	5.900	5.940	5.940	12,372,400
2022-10-26	6.460	6.660	6.460	6.500	6.500	3,975,300
2022-10-25	6.530	6.620	6.350	6.450	6.450	3,823,000
2022-10-24	6.860	6.880	6.560	6.590	6.590	3,945,200
2022-10-21	6.790	6.980	6.770	6.860	6.860	3,760,561
2022-10-20	6.810	7.000	6.740	6.780	6.780	3,285,100
2022-10-19	6.810	6.890	6.600	6.870	6.870	3,581,400
2022-10-18	6.830	6.920	6.710	6.800	6.800	4,074,587
2022-10-17	6.650	6.800	6.500	6.790	6.790	4,140,352
2022-10-14	6.460	6.720	6.440	6.650	6.650	4,165,989
2022-10-13	6.430	6.440	6.200	6.390	6.390	3,085,489
2022-10-12	6.230	6.460	6.090	6.430	6.430	4,426,477
2022-10-11	6.320	6.320	6.040	6.230	6.230	2,906,021
2022-10-10	6.190	6.420	6.170	6.240	6.240	4,015,300
2022-09-30	6.390	6.510	6.150	6.170	6.170	3,041,500
2022-09-29	6.650	6.710	6.380	6.410	6.410	3,949,000
2022-09-28	6.570	6.790	6.510	6.600	6.600	4,407,661
2022-09-27	6.350	6.580	6.350	6.580	6.580	3,828,590
2022-09-26	6.510	6.550	6.270	6.350	6.350	3,793,676
2022-09-23	6.740	6.740	6.450	6.460	6.460	2,987,500
2022-09-22	6.720	6.830	6.650	6.710	6.710	2,449,600
2022-09-21	6.500	6.780	6.410	6.700	6.700	4,062,100
2022-09-20	6.380	6.610	6.350	6.550	6.550	4,325,100
2022-09-19	6.620	6.620	6.280	6.310	6.310	3,444,100
2022-09-16	6.770	6.840	6.560	6.580	6.580	2,783,800
2022-09-15	6.910	6.910	6.700	6.790	6.790	3,515,300
2022-09-14	6.870	6.950	6.750	6.850	6.850	2,821,000
2022-09-13	6.920	7.050	6.860	6.940	6.940	2,315,600
2022-09-09	7.040	7.070	6.880	6.900	6.900	3,371,125
2022-09-08	7.120	7.120	6.950	7.050	7.050	3,300,700
2022-09-07	7.110	7.180	7.020	7.130	7.130	3,087,581
2022-09-06	7.210	7.330	7.070	7.120	7.120	3,668,707
2022-09-05	7.220	7.260	7.080	7.160	7.160	3,242,300
2022-09-02	7.020	7.230	6.960	7.220	7.220	4,558,700
2022-09-01	7.160	7.260	6.950	7.020	7.020	5,527,000
2022-08-31	7.270	7.450	7.110	7.150	7.150	6,368,300
2022-08-30	7.190	7.480	7.140	7.280	7.280	7,310,936
2022-08-29	6.880	7.270	6.650	7.200	7.200	6,586,015
2022-08-26	6.850	7.040	6.840	6.930	6.930	3,867,500
2022-08-25	7.000	7.010	6.770	6.870	6.870	3,314,800
2022-08-24	7.110	7.120	6.930	6.950	6.950	4,190,636
2022-08-23	6.980	7.160	6.910	7.120	7.120	4,375,010
2022-08-22	6.950	7.070	6.910	6.950	6.950	3,118,768
2022-08-19	7.010	7.140	6.960	6.970	6.970	3,410,701
2022-08-18	7.010	7.220	6.940	6.970	6.970	5,019,501
2022-08-17	6.950	7.090	6.910	7.010	7.010	3,687,623
2022-08-16	6.900	7.000	6.800	6.960	6.960	4,621,067
2022-08-15	6.770	6.880	6.710	6.860	6.860	4,158,377
2022-08-12	6.730	6.910	6.690	6.760	6.760	7,769,301
2022-08-11	6.480	7.080	6.480	6.770	6.770	11,046,500
2022-08-10	6.390	6.470	6.310	6.440	6.440	2,689,700
2022-08-09	6.390	6.450	6.320	6.420	6.420	2,850,000
2022-08-08	6.370	6.450	6.310	6.370	6.370	2,821,000
2022-08-05	6.410	6.470	6.300	6.370	6.370	3,435,111

← NewerPage 17 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.