Shandong Jining Ruyi Woolen Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.600 | 5.630 | 5.360 | 5.480 | 5.480 | 9,345,190 |
| 2025-10-24 | 5.500 | 5.600 | 5.480 | 5.570 | 5.570 | 9,262,900 |
| 2025-10-23 | 5.530 | 5.550 | 5.410 | 5.480 | 5.480 | 8,311,190 |
| 2025-10-22 | 5.590 | 5.660 | 5.440 | 5.560 | 5.560 | 12,023,600 |
| 2025-10-21 | 5.330 | 5.560 | 5.300 | 5.560 | 5.560 | 15,496,401 |
| 2025-10-20 | 5.290 | 5.330 | 5.120 | 5.300 | 5.300 | 15,304,600 |
| 2025-10-17 | 5.190 | 5.230 | 5.060 | 5.060 | 5.060 | 14,420,700 |
| 2025-10-16 | 5.180 | 5.310 | 5.090 | 5.150 | 5.150 | 29,188,601 |
| 2025-10-15 | 5.230 | 5.340 | 5.230 | 5.230 | 5.230 | 9,216,800 |
| 2025-10-14 | 5.800 | 5.910 | 5.750 | 5.810 | 5.810 | 9,031,200 |
| 2025-10-13 | 5.680 | 5.890 | 5.400 | 5.760 | 5.760 | 10,762,300 |
| 2025-10-10 | 5.740 | 5.980 | 5.680 | 5.930 | 5.930 | 8,868,998 |
| 2025-10-09 | 5.860 | 5.930 | 5.690 | 5.740 | 5.740 | 5,043,556 |
| 2025-09-30 | 5.840 | 5.950 | 5.770 | 5.830 | 5.830 | 5,238,800 |
| 2025-09-29 | 5.710 | 5.850 | 5.600 | 5.830 | 5.830 | 5,945,000 |
| 2025-09-26 | 5.750 | 5.840 | 5.570 | 5.710 | 5.710 | 5,528,600 |
| 2025-09-25 | 5.820 | 5.880 | 5.660 | 5.680 | 5.680 | 7,142,300 |
| 2025-09-24 | 5.510 | 5.840 | 5.430 | 5.800 | 5.800 | 11,829,600 |
| 2025-09-23 | 5.600 | 5.610 | 5.310 | 5.510 | 5.510 | 11,068,454 |
| 2025-09-22 | 5.620 | 5.640 | 5.430 | 5.610 | 5.610 | 7,585,802 |
| 2025-09-19 | 5.790 | 5.860 | 5.610 | 5.670 | 5.670 | 8,469,861 |
| 2025-09-18 | 6.000 | 6.000 | 5.710 | 5.790 | 5.790 | 8,570,900 |
| 2025-09-17 | 6.110 | 6.130 | 5.960 | 5.980 | 5.980 | 6,581,400 |
| 2025-09-16 | 5.940 | 6.130 | 5.920 | 6.130 | 6.130 | 8,569,069 |
| 2025-09-15 | 5.960 | 5.990 | 5.870 | 5.920 | 5.920 | 5,047,469 |
| 2025-09-12 | 6.050 | 6.060 | 5.950 | 5.970 | 5.970 | 5,152,900 |
| 2025-09-11 | 6.070 | 6.070 | 5.900 | 6.020 | 6.020 | 5,966,800 |
| 2025-09-10 | 6.010 | 6.080 | 5.950 | 6.040 | 6.040 | 5,533,068 |
| 2025-09-09 | 6.020 | 6.080 | 5.910 | 6.020 | 6.020 | 5,614,902 |
| 2025-09-08 | 6.000 | 6.050 | 5.880 | 6.020 | 6.020 | 7,111,600 |
| 2025-09-05 | 5.880 | 5.920 | 5.660 | 5.920 | 5.920 | 9,244,601 |
| 2025-09-04 | 5.750 | 6.000 | 5.730 | 5.860 | 5.860 | 12,067,755 |
| 2025-09-03 | 5.910 | 5.940 | 5.670 | 5.750 | 5.750 | 8,088,300 |
| 2025-09-02 | 5.900 | 5.980 | 5.720 | 5.880 | 5.880 | 10,960,801 |
| 2025-09-01 | 5.700 | 5.960 | 5.610 | 5.890 | 5.890 | 13,351,103 |
| 2025-08-29 | 5.840 | 5.870 | 5.660 | 5.700 | 5.700 | 10,263,200 |
| 2025-08-28 | 6.070 | 6.360 | 5.610 | 5.880 | 5.880 | 17,629,902 |
| 2025-08-27 | 6.330 | 6.370 | 5.900 | 5.980 | 5.980 | 12,692,000 |
| 2025-08-26 | 6.250 | 6.370 | 6.190 | 6.330 | 6.330 | 7,353,300 |
| 2025-08-25 | 6.320 | 6.380 | 6.210 | 6.250 | 6.250 | 8,952,501 |
| 2025-08-22 | 6.390 | 6.420 | 6.250 | 6.320 | 6.320 | 7,912,300 |
| 2025-08-21 | 6.390 | 6.440 | 6.330 | 6.400 | 6.400 | 8,855,854 |
| 2025-08-20 | 6.400 | 6.410 | 6.240 | 6.380 | 6.380 | 10,208,100 |
| 2025-08-19 | 6.040 | 6.400 | 5.990 | 6.380 | 6.380 | 17,220,000 |
| 2025-08-18 | 6.050 | 6.220 | 6.030 | 6.060 | 6.060 | 10,958,200 |
| 2025-08-15 | 6.120 | 6.210 | 6.010 | 6.020 | 6.020 | 10,234,200 |
| 2025-08-14 | 6.370 | 6.390 | 6.100 | 6.120 | 6.120 | 9,377,000 |
| 2025-08-13 | 6.430 | 6.440 | 6.320 | 6.360 | 6.360 | 6,686,601 |
| 2025-08-12 | 6.450 | 6.500 | 6.390 | 6.410 | 6.410 | 7,707,400 |
| 2025-08-11 | 6.460 | 6.500 | 6.390 | 6.450 | 6.450 | 7,186,300 |
| 2025-08-08 | 6.420 | 6.510 | 6.260 | 6.400 | 6.400 | 7,260,700 |
| 2025-08-07 | 6.490 | 6.490 | 6.350 | 6.380 | 6.380 | 5,151,291 |
| 2025-08-06 | 6.480 | 6.490 | 6.370 | 6.430 | 6.430 | 6,548,394 |
| 2025-08-05 | 6.420 | 6.450 | 6.370 | 6.430 | 6.430 | 8,076,180 |
| 2025-08-04 | 6.290 | 6.380 | 6.170 | 6.370 | 6.370 | 5,766,300 |
| 2025-08-01 | 6.210 | 6.330 | 6.210 | 6.290 | 6.290 | 5,816,299 |
| 2025-07-31 | 6.350 | 6.370 | 6.160 | 6.180 | 6.180 | 5,823,400 |
| 2025-07-30 | 6.340 | 6.420 | 6.260 | 6.380 | 6.380 | 7,512,542 |
| 2025-07-29 | 6.400 | 6.400 | 6.240 | 6.320 | 6.320 | 5,411,401 |
| 2025-07-28 | 6.420 | 6.440 | 6.320 | 6.360 | 6.360 | 6,106,200 |
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.