Shandong Jining Ruyi Woolen Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.730 | 5.910 | 5.680 | 5.870 | 5.870 | 9,421,001 |
| 2026-01-20 | 5.640 | 5.850 | 5.600 | 5.770 | 5.770 | 10,973,690 |
| 2026-01-19 | 5.390 | 5.720 | 5.350 | 5.640 | 5.640 | 13,249,400 |
| 2026-01-16 | 5.450 | 5.480 | 5.350 | 5.370 | 5.370 | 6,887,279 |
| 2026-01-15 | 5.470 | 5.510 | 5.390 | 5.440 | 5.440 | 7,409,879 |
| 2026-01-14 | 5.480 | 5.570 | 5.400 | 5.520 | 5.520 | 10,908,608 |
| 2026-01-13 | 5.430 | 5.560 | 5.350 | 5.480 | 5.480 | 12,760,019 |
| 2026-01-12 | 5.330 | 5.450 | 5.310 | 5.410 | 5.410 | 10,144,800 |
| 2026-01-09 | 5.240 | 5.310 | 5.200 | 5.300 | 5.300 | 9,687,213 |
| 2026-01-08 | 5.100 | 5.270 | 5.060 | 5.240 | 5.240 | 10,836,500 |
| 2026-01-07 | 5.230 | 5.260 | 5.100 | 5.110 | 5.110 | 11,069,800 |
| 2026-01-06 | 5.220 | 5.330 | 5.190 | 5.230 | 5.230 | 9,066,900 |
| 2026-01-05 | 5.310 | 5.390 | 5.200 | 5.220 | 5.220 | 10,894,800 |
| 2025-12-31 | 5.310 | 5.350 | 5.200 | 5.320 | 5.320 | 6,556,300 |
| 2025-12-30 | 5.370 | 5.420 | 5.250 | 5.310 | 5.310 | 6,516,659 |
| 2025-12-29 | 5.380 | 5.440 | 5.300 | 5.380 | 5.380 | 6,455,200 |
| 2025-12-26 | 5.470 | 5.480 | 5.370 | 5.390 | 5.390 | 5,171,291 |
| 2025-12-25 | 5.400 | 5.500 | 5.360 | 5.470 | 5.470 | 6,691,300 |
| 2025-12-24 | 5.410 | 5.470 | 5.360 | 5.410 | 5.410 | 6,905,600 |
| 2025-12-23 | 5.590 | 5.630 | 5.380 | 5.430 | 5.430 | 8,270,300 |
| 2025-12-22 | 5.700 | 5.740 | 5.570 | 5.600 | 5.600 | 8,304,925 |
| 2025-12-19 | 5.510 | 5.710 | 5.420 | 5.650 | 5.650 | 8,694,300 |
| 2025-12-18 | 5.380 | 5.510 | 5.280 | 5.420 | 5.420 | 8,044,600 |
| 2025-12-17 | 5.370 | 5.390 | 5.180 | 5.340 | 5.340 | 8,261,000 |
| 2025-12-16 | 5.540 | 5.540 | 5.290 | 5.320 | 5.320 | 9,729,700 |
| 2025-12-15 | 5.250 | 5.490 | 5.160 | 5.440 | 5.440 | 13,687,225 |
| 2025-12-12 | 5.520 | 5.540 | 5.200 | 5.260 | 5.260 | 12,748,700 |
| 2025-12-11 | 5.810 | 5.840 | 5.460 | 5.480 | 5.480 | 12,976,300 |
| 2025-12-10 | 6.000 | 6.050 | 5.790 | 5.810 | 5.810 | 7,892,700 |
| 2025-12-09 | 6.030 | 6.080 | 5.940 | 5.990 | 5.990 | 6,771,894 |
| 2025-12-08 | 6.050 | 6.080 | 5.960 | 6.030 | 6.030 | 7,801,525 |
| 2025-12-05 | 5.870 | 6.020 | 5.790 | 5.980 | 5.980 | 8,429,425 |
| 2025-12-04 | 6.000 | 6.040 | 5.850 | 5.880 | 5.880 | 6,623,700 |
| 2025-12-03 | 6.130 | 6.180 | 5.970 | 6.030 | 6.030 | 7,224,100 |
| 2025-12-02 | 6.050 | 6.170 | 6.000 | 6.130 | 6.130 | 8,219,600 |
| 2025-12-01 | 6.170 | 6.190 | 6.030 | 6.080 | 6.080 | 8,438,200 |
| 2025-11-28 | 6.130 | 6.140 | 5.900 | 6.120 | 6.120 | 8,381,100 |
| 2025-11-27 | 5.930 | 6.130 | 5.900 | 5.990 | 5.990 | 8,018,400 |
| 2025-11-26 | 6.260 | 6.330 | 5.940 | 5.980 | 5.980 | 10,022,100 |
| 2025-11-25 | 5.930 | 6.080 | 5.810 | 6.020 | 6.020 | 10,203,200 |
| 2025-11-24 | 5.680 | 5.850 | 5.610 | 5.760 | 5.760 | 11,903,001 |
| 2025-11-21 | 6.040 | 6.130 | 5.660 | 5.680 | 5.680 | 10,657,501 |
| 2025-11-20 | 6.130 | 6.180 | 5.950 | 6.070 | 6.070 | 9,350,800 |
| 2025-11-19 | 6.380 | 6.390 | 6.060 | 6.130 | 6.130 | 10,490,100 |
| 2025-11-18 | 6.380 | 6.410 | 6.190 | 6.340 | 6.340 | 8,285,901 |
| 2025-11-17 | 6.440 | 6.480 | 6.200 | 6.350 | 6.350 | 9,905,701 |
| 2025-11-14 | 6.190 | 6.440 | 6.170 | 6.300 | 6.300 | 11,944,100 |
| 2025-11-13 | 6.160 | 6.200 | 6.070 | 6.200 | 6.200 | 6,404,200 |
| 2025-11-12 | 6.150 | 6.210 | 6.080 | 6.150 | 6.150 | 6,512,834 |
| 2025-11-11 | 6.070 | 6.170 | 6.000 | 6.150 | 6.150 | 7,897,300 |
| 2025-11-10 | 6.020 | 6.170 | 5.920 | 6.060 | 6.060 | 8,332,494 |
| 2025-11-07 | 5.930 | 6.000 | 5.870 | 5.970 | 5.970 | 5,442,159 |
| 2025-11-06 | 5.980 | 6.000 | 5.840 | 5.940 | 5.940 | 6,919,000 |
| 2025-11-05 | 5.850 | 5.990 | 5.770 | 5.970 | 5.970 | 9,303,700 |
| 2025-11-04 | 5.750 | 5.860 | 5.690 | 5.850 | 5.850 | 7,736,200 |
| 2025-11-03 | 5.630 | 5.750 | 5.560 | 5.730 | 5.730 | 8,960,455 |
| 2025-10-31 | 5.400 | 5.600 | 5.370 | 5.530 | 5.530 | 9,210,200 |
| 2025-10-30 | 5.500 | 5.530 | 5.320 | 5.400 | 5.400 | 8,701,700 |
| 2025-10-29 | 5.460 | 5.500 | 5.270 | 5.390 | 5.390 | 8,017,600 |
| 2025-10-28 | 5.480 | 5.540 | 5.420 | 5.490 | 5.490 | 6,963,201 |
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.