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
2026-04-24	6.170	6.250	6.070	6.200	6.200	7,084,800
2026-04-23	6.240	6.240	6.100	6.170	6.170	6,765,400
2026-04-22	6.470	6.500	6.220	6.250	6.250	8,946,344
2026-04-21	6.520	6.620	6.350	6.480	6.480	6,772,993
2026-04-20	6.520	6.560	6.280	6.540	6.540	10,683,640
2026-04-17	6.470	6.610	6.470	6.550	6.550	7,824,500
2026-04-16	6.550	6.640	6.330	6.540	6.540	10,186,100
2026-04-15	6.530	6.550	6.390	6.440	6.440	7,267,400
2026-04-14	6.740	6.810	6.470	6.520	6.520	12,766,700
2026-04-13	6.450	6.670	6.320	6.650	6.650	15,117,020
2026-04-10	6.300	6.490	6.140	6.440	6.440	16,100,300
2026-04-09	6.260	6.330	6.130	6.210	6.210	13,004,200
2026-04-08	6.080	6.130	5.820	6.120	6.120	19,903,900
2026-04-07	5.500	5.930	5.220	5.930	5.930	11,301,100
2026-04-03	5.510	5.710	5.350	5.390	5.390	10,097,200
2026-04-02	5.930	6.020	5.570	5.660	5.660	11,425,440
2026-04-01	6.200	6.280	5.950	6.000	6.000	11,104,200
2026-03-31	6.300	6.380	6.090	6.110	6.110	9,476,900
2026-03-30	6.190	6.300	6.100	6.280	6.280	8,660,500
2026-03-27	6.230	6.260	6.070	6.220	6.220	8,595,069
2026-03-26	6.260	6.340	6.050	6.170	6.170	12,920,740
2026-03-25	6.200	6.270	6.050	6.230	6.230	11,028,000
2026-03-24	6.040	6.110	5.700	6.110	6.110	15,006,000
2026-03-23	5.760	6.220	5.670	5.750	5.750	19,938,730
2026-03-20	6.420	6.510	6.010	6.170	6.170	15,346,200
2026-03-19	6.390	6.650	6.250	6.400	6.400	22,338,600
2026-03-18	6.240	6.440	6.080	6.420	6.420	9,926,200
2026-03-17	6.360	6.470	6.180	6.200	6.200	7,184,300
2026-03-16	6.300	6.470	6.250	6.360	6.360	7,542,400
2026-03-13	6.360	6.490	6.280	6.310	6.310	8,437,200
2026-03-12	6.550	6.580	6.300	6.360	6.360	8,776,600
2026-03-11	6.680	6.730	6.450	6.520	6.520	11,855,700
2026-03-10	6.550	6.680	6.490	6.640	6.640	9,748,524
2026-03-09	6.500	6.550	6.280	6.430	6.430	9,096,600
2026-03-06	6.440	6.550	6.280	6.530	6.530	7,403,200
2026-03-05	6.460	6.600	6.400	6.450	6.450	9,241,800
2026-03-04	6.220	6.440	6.130	6.340	6.340	11,360,000
2026-03-03	6.540	6.620	6.220	6.260	6.260	16,169,040
2026-03-02	6.760	6.880	6.500	6.540	6.540	14,175,900
2026-02-27	6.650	6.800	6.600	6.760	6.760	10,470,500
2026-02-26	6.790	6.810	6.600	6.660	6.660	8,239,808
2026-02-25	6.760	6.860	6.680	6.720	6.720	9,505,700
2026-02-24	6.930	7.010	6.630	6.730	6.730	12,529,100
2026-02-13	6.890	7.020	6.810	6.880	6.880	7,889,500
2026-02-12	7.120	7.140	6.870	6.890	6.890	10,727,400
2026-02-11	7.230	7.250	7.000	7.110	7.110	12,303,500
2026-02-10	7.250	7.390	7.030	7.120	7.120	14,905,300
2026-02-09	7.120	7.260	6.880	7.220	7.220	19,055,090
2026-02-06	7.010	7.300	6.880	7.170	7.170	18,410,070
2026-02-05	6.870	7.390	6.780	7.060	7.060	21,337,400
2026-02-04	6.540	7.110	6.480	6.880	6.880	29,854,811
2026-02-03	6.580	6.600	6.390	6.510	6.510	20,464,900
2026-02-02	6.010	6.650	6.010	6.400	6.400	29,924,000
2026-01-30	5.980	6.130	5.880	6.120	6.120	13,362,700
2026-01-29	6.000	6.200	5.950	5.980	5.980	11,762,900
2026-01-28	6.110	6.160	5.950	6.000	6.000	8,877,700
2026-01-27	6.120	6.160	5.900	6.120	6.120	12,270,000
2026-01-26	6.100	6.190	6.000	6.130	6.130	11,925,600
2026-01-23	6.070	6.190	6.010	6.100	6.100	10,171,200
2026-01-22	5.900	6.150	5.850	6.070	6.070	10,234,000

← NewerPage 3 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.