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
2022-02-10	6.150	6.150	5.840	5.960	5.949	3,220,466
2022-02-09	6.100	6.170	5.980	6.090	6.079	2,458,092
2022-02-08	5.970	6.100	5.880	6.080	6.069	1,845,100
2022-02-07	6.000	6.080	5.800	5.950	5.939	1,699,600
2022-01-28	5.760	6.030	5.630	5.920	5.910	3,070,224
2022-01-27	5.810	5.870	5.660	5.670	5.660	2,212,200
2022-01-26	5.660	5.830	5.660	5.790	5.780	1,674,401
2022-01-25	5.990	6.050	5.650	5.660	5.650	2,375,015
2022-01-24	6.080	6.140	5.800	5.970	5.959	2,582,927
2022-01-21	6.140	6.230	6.060	6.110	6.099	1,657,214
2022-01-20	6.330	6.430	6.120	6.150	6.139	2,905,427
2022-01-19	6.200	6.470	6.180	6.340	6.329	3,427,289
2022-01-18	6.550	6.650	6.180	6.220	6.209	5,840,874
2022-01-17	6.330	6.620	6.300	6.590	6.578	3,617,401
2022-01-14	6.580	6.580	6.320	6.330	6.319	3,689,912
2022-01-13	6.540	6.650	6.480	6.580	6.568	3,027,623
2022-01-12	6.500	6.680	6.400	6.530	6.518	2,928,300
2022-01-11	6.520	6.720	6.420	6.450	6.439	2,987,810
2022-01-10	6.400	6.560	6.330	6.530	6.518	2,009,734
2022-01-07	6.750	6.820	6.450	6.470	6.459	3,268,500
2022-01-06	6.660	6.970	6.650	6.750	6.738	4,892,200
2022-01-05	6.800	6.800	6.510	6.660	6.648	3,726,300
2022-01-04	6.300	6.880	6.220	6.740	6.728	6,599,322
2021-12-31	6.270	6.340	6.190	6.300	6.289	2,626,921
2021-12-30	6.290	6.320	6.120	6.270	6.259	1,934,500
2021-12-29	6.230	6.330	6.140	6.290	6.279	2,870,674
2021-12-28	6.300	6.380	6.230	6.260	6.249	2,461,226
2021-12-27	6.250	6.440	6.220	6.270	6.259	3,333,600
2021-12-24	6.570	6.650	6.230	6.250	6.239	4,207,600
2021-12-23	6.650	6.660	6.520	6.530	6.518	3,481,655
2021-12-22	6.880	7.000	6.740	6.770	6.758	3,966,200
2021-12-21	6.750	6.900	6.670	6.880	6.868	4,646,599
2021-12-20	6.640	6.750	6.610	6.640	6.628	2,071,000
2021-12-17	6.700	6.760	6.640	6.660	6.648	2,346,133
2021-12-16	6.810	6.870	6.620	6.710	6.698	3,694,149
2021-12-15	6.490	6.890	6.410	6.840	6.828	6,715,921
2021-12-14	6.300	6.650	6.170	6.530	6.518	5,727,400
2021-12-13	6.310	6.410	6.240	6.360	6.349	3,565,300
2021-12-10	6.170	6.300	6.150	6.290	6.279	3,040,560
2021-12-09	6.210	6.230	6.140	6.170	6.159	2,911,275
2021-12-08	6.250	6.280	6.160	6.200	6.189	3,677,375
2021-12-07	6.120	6.310	6.120	6.260	6.249	4,906,676
2021-12-06	6.430	6.460	6.210	6.230	6.219	12,564,239
2021-12-03	6.560	6.910	6.470	6.640	6.628	15,311,060
2021-12-02	8.430	8.430	6.960	7.190	7.177	27,052,790
2021-12-01	7.580	7.900	7.580	7.660	7.646	5,444,439
2021-11-30	7.500	7.690	7.410	7.570	7.557	2,833,184
2021-11-29	7.460	7.670	7.300	7.500	7.487	4,070,664
2021-11-26	7.400	7.550	7.310	7.510	7.497	2,848,358
2021-11-25	7.680	7.780	7.410	7.490	7.477	5,807,740
2021-11-24	7.470	8.100	7.400	7.840	7.826	9,536,785
2021-11-23	7.890	7.900	7.210	7.470	7.457	10,989,501
2021-11-22	6.700	7.370	6.690	7.370	7.357	6,397,543
2021-11-19	6.680	6.920	6.610	6.700	6.688	6,029,082
2021-11-18	6.250	6.840	6.180	6.710	6.698	7,991,763
2021-11-17	6.350	6.350	6.180	6.310	6.299	2,281,900
2021-11-16	6.400	6.540	6.170	6.260	6.249	3,850,368
2021-11-15	6.300	6.450	6.140	6.410	6.399	6,356,099
2021-11-12	6.140	6.280	6.080	6.230	6.219	5,579,244
2021-11-11	6.070	6.280	6.070	6.130	6.119	7,355,202

← NewerPage 20 of 21 · 1,212 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.