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
2026-07-23	3.540	3.730	3.540	3.730	3.730	4,117,100
2026-07-22	3.500	3.630	3.450	3.540	3.540	6,721,100
2026-07-21	3.520	3.700	3.200	3.520	3.520	15,390,101
2026-07-20	4.020	4.030	3.560	3.560	3.560	7,884,300
2026-07-17	4.140	4.180	3.910	3.950	3.950	5,939,900
2026-07-16	4.080	4.180	4.020	4.130	4.130	3,688,769
2026-07-15	4.090	4.190	4.030	4.070	4.070	3,279,600
2026-07-14	4.010	4.130	3.970	4.100	4.100	3,119,910
2026-07-13	4.220	4.240	4.010	4.050	4.050	4,729,300
2026-07-10	4.140	4.300	4.080	4.240	4.240	3,788,400
2026-07-09	4.130	4.340	4.110	4.150	4.150	4,439,101
2026-07-08	4.070	4.240	4.000	4.130	4.130	4,463,100
2026-07-07	4.400	4.430	4.050	4.070	4.070	4,661,200
2026-07-06	4.610	4.720	4.380	4.420	4.420	5,083,101
2026-07-03	4.430	4.590	4.390	4.590	4.590	4,365,600
2026-07-02	4.500	4.560	4.320	4.370	4.370	7,586,568
2026-07-01	4.300	4.340	4.220	4.340	4.340	1,003,900
2026-06-30	3.990	4.130	3.940	4.130	4.130	1,743,700
2026-06-29	4.060	4.130	3.890	3.930	3.930	4,652,700
2026-06-26	4.190	4.190	4.020	4.090	4.090	5,954,100
2026-06-25	4.410	4.460	4.230	4.230	4.230	5,588,200
2026-06-24	4.690	4.710	4.450	4.450	4.450	4,204,300
2026-06-23	4.670	4.770	4.540	4.680	4.680	3,143,526
2026-06-22	4.670	4.710	4.510	4.640	4.640	4,272,900
2026-06-18	4.940	5.020	4.750	4.750	4.750	4,879,700
2026-06-17	5.150	5.200	4.900	4.940	4.940	8,544,500
2026-06-16	4.990	5.050	4.860	5.050	5.050	4,319,903
2026-06-15	4.690	4.810	4.690	4.810	4.810	2,764,446
2026-06-12	4.420	4.580	4.370	4.580	4.580	4,962,767
2026-06-11	4.400	4.460	4.290	4.360	4.360	4,132,700
2026-06-10	4.570	4.660	4.330	4.450	4.450	6,430,600
2026-06-09	4.610	4.670	4.520	4.550	4.550	4,392,100
2026-06-08	4.620	4.830	4.550	4.620	4.620	4,806,000
2026-06-05	4.730	4.840	4.650	4.790	4.790	5,038,204
2026-06-04	4.800	4.830	4.660	4.730	4.730	4,210,400
2026-06-03	5.000	5.020	4.770	4.830	4.830	6,480,500
2026-06-02	5.040	5.150	4.910	4.960	4.960	7,839,500
2026-06-01	4.710	4.990	4.650	4.990	4.990	7,949,800
2026-05-29	4.790	4.860	4.680	4.750	4.750	5,321,900
2026-05-28	4.660	4.900	4.610	4.800	4.800	7,716,900
2026-05-27	4.900	4.910	4.650	4.680	4.680	10,341,600
2026-05-26	5.030	5.140	4.850	4.890	4.890	8,229,200
2026-05-25	5.200	5.320	4.990	5.100	5.100	15,545,990
2026-05-22	4.860	5.070	4.860	5.070	5.070	11,285,970
2026-05-21	5.080	5.110	4.830	4.830	4.830	11,311,300
2026-05-20	5.280	5.280	5.030	5.060	5.060	14,723,510
2026-05-19	5.220	5.380	5.200	5.290	5.290	10,526,600
2026-05-18	5.200	5.340	5.050	5.200	5.200	10,473,350
2026-05-15	5.400	5.520	5.170	5.200	5.200	17,283,490
2026-05-14	5.800	5.800	5.380	5.390	5.390	32,797,750
2026-05-13	5.400	5.580	5.400	5.580	5.580	9,143,943
2026-05-12	5.450	5.700	5.310	5.310	5.310	58,260,168
2026-05-11	5.590	5.590	5.590	5.590	5.590	5,267,300
2026-05-08	5.880	5.880	5.880	5.880	5.880	3,602,600
2026-05-07	6.190	6.190	6.190	6.190	6.190	129,100
2026-05-06	6.520	6.520	6.520	6.520	6.520	699,900
2026-04-30	6.860	6.860	6.860	6.860	6.860	0
2026-04-29	6.310	7.010	6.210	6.860	6.860	23,662,100
2026-04-28	6.670	7.190	6.430	6.510	6.510	32,271,100
2026-04-27	6.260	6.600	6.130	6.540	6.540	13,466,600

← NewerPage 2 of 5 · 242 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.