Shandong Jining Ruyi Woolen Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 5.600 | 5.730 | 5.550 | 5.670 | 5.660 | 5,449,282 |
| 2022-05-11 | 5.620 | 5.760 | 5.560 | 5.630 | 5.620 | 6,308,200 |
| 2022-05-10 | 5.630 | 5.690 | 5.470 | 5.630 | 5.620 | 8,070,363 |
| 2022-05-09 | 5.840 | 6.100 | 5.510 | 5.720 | 5.710 | 14,059,731 |
| 2022-05-06 | 5.200 | 5.830 | 4.910 | 5.830 | 5.820 | 7,509,017 |
| 2022-05-05 | 5.310 | 5.400 | 4.990 | 5.300 | 5.291 | 8,396,974 |
| 2022-04-29 | 4.700 | 5.090 | 4.700 | 5.090 | 5.081 | 1,416,779 |
| 2022-04-28 | 4.820 | 4.930 | 4.610 | 4.630 | 4.622 | 3,947,001 |
| 2022-04-27 | 4.690 | 4.860 | 4.360 | 4.830 | 4.821 | 6,202,156 |
| 2022-04-26 | 5.360 | 5.360 | 4.840 | 4.840 | 4.831 | 5,702,906 |
| 2022-04-25 | 5.720 | 5.800 | 5.360 | 5.380 | 5.370 | 9,305,269 |
| 2022-04-22 | 5.670 | 6.070 | 5.620 | 5.970 | 5.959 | 9,349,627 |
| 2022-04-21 | 5.750 | 5.950 | 5.650 | 5.680 | 5.670 | 5,347,090 |
| 2022-04-20 | 5.790 | 5.910 | 5.760 | 5.780 | 5.770 | 2,612,490 |
| 2022-04-19 | 5.770 | 5.820 | 5.660 | 5.820 | 5.810 | 2,325,200 |
| 2022-04-18 | 5.660 | 5.760 | 5.550 | 5.720 | 5.710 | 2,932,027 |
| 2022-04-15 | 5.790 | 5.790 | 5.650 | 5.690 | 5.680 | 4,115,756 |
| 2022-04-14 | 5.790 | 5.900 | 5.750 | 5.810 | 5.800 | 3,852,757 |
| 2022-04-13 | 5.820 | 5.910 | 5.710 | 5.800 | 5.790 | 6,355,900 |
| 2022-04-12 | 5.690 | 5.830 | 5.640 | 5.800 | 5.790 | 5,661,506 |
| 2022-04-11 | 5.840 | 5.880 | 5.650 | 5.650 | 5.640 | 6,954,422 |
| 2022-04-08 | 5.980 | 6.120 | 5.800 | 5.830 | 5.820 | 9,154,333 |
| 2022-04-07 | 6.230 | 6.270 | 5.910 | 5.930 | 5.920 | 12,651,871 |
| 2022-04-06 | 6.390 | 6.500 | 6.340 | 6.420 | 6.409 | 10,481,736 |
| 2022-04-01 | 6.330 | 6.540 | 6.180 | 6.500 | 6.488 | 16,316,021 |
| 2022-03-31 | 6.360 | 6.540 | 6.320 | 6.430 | 6.419 | 17,109,716 |
| 2022-03-30 | 6.490 | 6.750 | 6.380 | 6.590 | 6.578 | 26,901,697 |
| 2022-03-29 | 7.150 | 7.500 | 7.090 | 7.090 | 7.077 | 22,599,955 |
| 2022-03-28 | 7.870 | 7.880 | 7.600 | 7.880 | 7.866 | 27,543,765 |
| 2022-03-25 | 6.750 | 7.160 | 6.750 | 7.160 | 7.147 | 17,510,725 |
| 2022-03-24 | 6.800 | 6.810 | 6.420 | 6.510 | 6.498 | 10,798,327 |
| 2022-03-23 | 7.500 | 7.500 | 6.580 | 6.990 | 6.978 | 20,968,450 |
| 2022-03-22 | 7.250 | 7.250 | 7.250 | 7.250 | 7.237 | 2,210,700 |
| 2022-03-21 | 5.990 | 6.590 | 5.990 | 6.590 | 6.578 | 4,110,584 |
| 2022-03-18 | 5.790 | 6.020 | 5.780 | 5.990 | 5.979 | 2,465,467 |
| 2022-03-17 | 5.680 | 5.890 | 5.660 | 5.790 | 5.780 | 2,577,617 |
| 2022-03-16 | 5.400 | 5.670 | 5.370 | 5.640 | 5.630 | 2,812,952 |
| 2022-03-15 | 5.680 | 5.760 | 5.350 | 5.350 | 5.341 | 2,840,200 |
| 2022-03-14 | 5.760 | 5.850 | 5.680 | 5.680 | 5.670 | 2,307,900 |
| 2022-03-11 | 5.660 | 5.810 | 5.520 | 5.790 | 5.780 | 2,150,501 |
| 2022-03-10 | 5.550 | 5.780 | 5.550 | 5.660 | 5.650 | 2,076,889 |
| 2022-03-09 | 5.720 | 5.790 | 5.320 | 5.530 | 5.520 | 2,866,600 |
| 2022-03-08 | 5.900 | 5.920 | 5.690 | 5.710 | 5.700 | 3,645,367 |
| 2022-03-07 | 5.930 | 6.010 | 5.830 | 5.940 | 5.929 | 2,803,254 |
| 2022-03-04 | 5.940 | 6.000 | 5.870 | 5.900 | 5.890 | 2,944,300 |
| 2022-03-03 | 6.040 | 6.060 | 5.930 | 5.970 | 5.959 | 2,454,800 |
| 2022-03-02 | 5.770 | 6.020 | 5.770 | 5.990 | 5.979 | 3,683,058 |
| 2022-03-01 | 5.790 | 5.940 | 5.750 | 5.920 | 5.910 | 2,507,100 |
| 2022-02-28 | 5.840 | 5.860 | 5.680 | 5.790 | 5.780 | 2,486,800 |
| 2022-02-25 | 5.770 | 6.040 | 5.770 | 5.870 | 5.860 | 2,755,400 |
| 2022-02-24 | 5.960 | 6.040 | 5.700 | 5.750 | 5.740 | 3,951,400 |
| 2022-02-23 | 6.010 | 6.070 | 5.910 | 5.980 | 5.969 | 3,008,400 |
| 2022-02-22 | 6.060 | 6.130 | 5.910 | 6.020 | 6.009 | 2,433,700 |
| 2022-02-21 | 6.030 | 6.120 | 6.000 | 6.110 | 6.099 | 1,630,265 |
| 2022-02-18 | 5.840 | 6.050 | 5.800 | 6.030 | 6.019 | 2,043,165 |
| 2022-02-17 | 5.890 | 6.060 | 5.880 | 5.910 | 5.900 | 2,502,500 |
| 2022-02-16 | 5.720 | 5.910 | 5.690 | 5.900 | 5.890 | 3,365,567 |
| 2022-02-15 | 5.810 | 5.810 | 5.600 | 5.720 | 5.710 | 2,398,300 |
| 2022-02-14 | 5.740 | 5.890 | 5.730 | 5.800 | 5.790 | 2,291,301 |
| 2022-02-11 | 5.960 | 5.980 | 5.730 | 5.780 | 5.770 | 2,434,067 |
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.