Shandong Jining Ruyi Woolen Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.240 | 6.470 | 6.240 | 6.460 | 6.460 | 3,263,400 |
| 2022-08-03 | 6.320 | 6.530 | 6.210 | 6.240 | 6.240 | 4,029,800 |
| 2022-08-02 | 6.700 | 6.700 | 6.210 | 6.360 | 6.360 | 5,785,198 |
| 2022-08-01 | 6.780 | 6.840 | 6.700 | 6.760 | 6.760 | 3,889,400 |
| 2022-07-29 | 6.670 | 6.840 | 6.640 | 6.720 | 6.720 | 5,265,254 |
| 2022-07-28 | 6.730 | 6.780 | 6.630 | 6.660 | 6.660 | 3,521,500 |
| 2022-07-27 | 6.590 | 6.730 | 6.540 | 6.710 | 6.710 | 3,562,701 |
| 2022-07-26 | 6.630 | 6.660 | 6.400 | 6.620 | 6.620 | 2,911,500 |
| 2022-07-25 | 6.610 | 6.650 | 6.400 | 6.610 | 6.610 | 3,128,101 |
| 2022-07-22 | 6.620 | 6.680 | 6.560 | 6.630 | 6.630 | 4,113,600 |
| 2022-07-21 | 6.740 | 6.750 | 6.580 | 6.580 | 6.580 | 5,542,400 |
| 2022-07-20 | 6.720 | 6.780 | 6.560 | 6.740 | 6.740 | 9,052,010 |
| 2022-07-19 | 6.840 | 7.100 | 6.660 | 6.670 | 6.670 | 16,484,857 |
| 2022-07-18 | 6.300 | 6.830 | 6.260 | 6.830 | 6.830 | 7,176,815 |
| 2022-07-15 | 6.420 | 6.600 | 6.180 | 6.210 | 6.210 | 7,970,896 |
| 2022-07-14 | 6.290 | 6.290 | 6.170 | 6.190 | 6.179 | 2,901,500 |
| 2022-07-13 | 6.170 | 6.340 | 6.170 | 6.250 | 6.239 | 3,236,812 |
| 2022-07-12 | 6.200 | 6.370 | 6.180 | 6.180 | 6.169 | 4,471,062 |
| 2022-07-11 | 6.300 | 6.510 | 6.230 | 6.280 | 6.269 | 5,657,847 |
| 2022-07-08 | 6.150 | 6.410 | 6.080 | 6.330 | 6.319 | 7,221,410 |
| 2022-07-07 | 6.290 | 6.290 | 6.120 | 6.150 | 6.139 | 5,294,534 |
| 2022-07-06 | 6.070 | 6.330 | 5.960 | 6.290 | 6.279 | 8,273,571 |
| 2022-07-05 | 6.130 | 6.320 | 6.040 | 6.100 | 6.089 | 6,025,022 |
| 2022-07-04 | 6.030 | 6.150 | 5.900 | 6.110 | 6.099 | 4,730,037 |
| 2022-07-01 | 5.910 | 6.060 | 5.830 | 6.030 | 6.019 | 4,990,828 |
| 2022-06-30 | 5.880 | 6.070 | 5.810 | 5.950 | 5.939 | 5,430,936 |
| 2022-06-29 | 6.020 | 6.150 | 5.860 | 5.870 | 5.860 | 3,725,601 |
| 2022-06-28 | 5.850 | 6.110 | 5.790 | 6.050 | 6.039 | 5,072,900 |
| 2022-06-27 | 5.830 | 5.850 | 5.750 | 5.830 | 5.820 | 2,332,923 |
| 2022-06-24 | 5.660 | 5.830 | 5.660 | 5.800 | 5.790 | 2,504,000 |
| 2022-06-23 | 5.620 | 5.710 | 5.600 | 5.660 | 5.650 | 1,439,410 |
| 2022-06-22 | 5.650 | 5.720 | 5.600 | 5.630 | 5.620 | 2,090,000 |
| 2022-06-21 | 5.750 | 5.780 | 5.610 | 5.670 | 5.660 | 1,956,639 |
| 2022-06-20 | 5.650 | 5.720 | 5.620 | 5.700 | 5.690 | 2,012,622 |
| 2022-06-17 | 5.820 | 5.830 | 5.600 | 5.650 | 5.640 | 4,482,900 |
| 2022-06-16 | 5.810 | 5.890 | 5.780 | 5.830 | 5.820 | 2,179,500 |
| 2022-06-15 | 5.820 | 5.940 | 5.770 | 5.840 | 5.830 | 2,953,767 |
| 2022-06-14 | 5.790 | 5.830 | 5.590 | 5.820 | 5.810 | 2,627,499 |
| 2022-06-13 | 5.760 | 5.860 | 5.680 | 5.790 | 5.780 | 2,171,600 |
| 2022-06-10 | 5.750 | 5.850 | 5.710 | 5.830 | 5.820 | 1,530,500 |
| 2022-06-09 | 5.900 | 5.910 | 5.750 | 5.790 | 5.780 | 2,000,800 |
| 2022-06-08 | 6.000 | 6.050 | 5.600 | 5.910 | 5.900 | 3,993,501 |
| 2022-06-07 | 6.060 | 6.250 | 5.930 | 6.010 | 5.999 | 3,730,510 |
| 2022-06-06 | 5.950 | 6.140 | 5.910 | 6.120 | 6.109 | 4,895,900 |
| 2022-06-02 | 5.860 | 5.990 | 5.830 | 5.940 | 5.929 | 3,836,700 |
| 2022-06-01 | 5.760 | 6.200 | 5.760 | 5.920 | 5.910 | 6,471,900 |
| 2022-05-31 | 5.870 | 5.880 | 5.760 | 5.810 | 5.800 | 2,666,400 |
| 2022-05-30 | 5.780 | 5.870 | 5.710 | 5.870 | 5.860 | 3,367,300 |
| 2022-05-27 | 5.770 | 5.820 | 5.670 | 5.760 | 5.750 | 2,377,675 |
| 2022-05-26 | 5.640 | 5.790 | 5.510 | 5.780 | 5.770 | 3,128,775 |
| 2022-05-25 | 5.540 | 5.650 | 5.530 | 5.640 | 5.630 | 2,516,200 |
| 2022-05-24 | 5.880 | 5.890 | 5.500 | 5.550 | 5.540 | 4,384,800 |
| 2022-05-23 | 5.890 | 5.990 | 5.800 | 5.920 | 5.910 | 3,456,501 |
| 2022-05-20 | 5.770 | 5.910 | 5.700 | 5.890 | 5.880 | 4,764,000 |
| 2022-05-19 | 5.640 | 5.780 | 5.610 | 5.750 | 5.740 | 3,530,176 |
| 2022-05-18 | 5.530 | 5.820 | 5.510 | 5.720 | 5.710 | 5,424,210 |
| 2022-05-17 | 5.640 | 5.670 | 5.500 | 5.520 | 5.510 | 3,071,800 |
| 2022-05-16 | 5.710 | 5.780 | 5.610 | 5.690 | 5.680 | 3,395,200 |
| 2022-05-13 | 5.670 | 5.850 | 5.640 | 5.700 | 5.690 | 4,908,832 |
| 2022-05-12 | 5.600 | 5.730 | 5.550 | 5.670 | 5.660 | 5,449,282 |
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.