Shandong Jining Ruyi Woolen Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.390 | 6.440 | 6.300 | 6.360 | 6.360 | 5,363,201 |
| 2025-07-24 | 6.330 | 6.430 | 6.280 | 6.370 | 6.370 | 6,710,177 |
| 2025-07-23 | 6.320 | 6.490 | 6.230 | 6.300 | 6.300 | 9,615,800 |
| 2025-07-22 | 6.290 | 6.330 | 6.190 | 6.320 | 6.320 | 7,399,991 |
| 2025-07-21 | 6.250 | 6.330 | 6.200 | 6.270 | 6.270 | 7,264,300 |
| 2025-07-18 | 6.200 | 6.280 | 6.150 | 6.200 | 6.200 | 5,375,700 |
| 2025-07-17 | 6.200 | 6.260 | 6.150 | 6.200 | 6.200 | 4,510,350 |
| 2025-07-16 | 6.150 | 6.250 | 6.090 | 6.200 | 6.200 | 6,604,000 |
| 2025-07-15 | 6.170 | 6.220 | 5.970 | 6.110 | 6.110 | 10,203,291 |
| 2025-07-14 | 6.150 | 6.300 | 6.100 | 6.230 | 6.230 | 8,565,800 |
| 2025-07-11 | 6.140 | 6.200 | 6.050 | 6.140 | 6.140 | 5,485,300 |
| 2025-07-10 | 6.150 | 6.190 | 6.030 | 6.130 | 6.130 | 5,837,800 |
| 2025-07-09 | 6.150 | 6.210 | 6.090 | 6.120 | 6.120 | 5,353,716 |
| 2025-07-08 | 6.150 | 6.180 | 6.090 | 6.140 | 6.140 | 6,792,800 |
| 2025-07-07 | 5.990 | 6.150 | 5.960 | 6.140 | 6.140 | 7,286,377 |
| 2025-07-04 | 6.090 | 6.110 | 5.970 | 6.000 | 6.000 | 6,196,800 |
| 2025-07-03 | 6.150 | 6.190 | 6.050 | 6.100 | 6.100 | 6,691,180 |
| 2025-07-02 | 6.180 | 6.180 | 6.020 | 6.080 | 6.080 | 9,171,401 |
| 2025-07-01 | 6.060 | 6.260 | 6.050 | 6.140 | 6.140 | 14,184,301 |
| 2025-06-30 | 6.010 | 6.080 | 5.980 | 6.040 | 6.040 | 6,191,200 |
| 2025-06-27 | 5.980 | 6.080 | 5.970 | 6.030 | 6.030 | 6,375,000 |
| 2025-06-26 | 5.990 | 6.050 | 5.960 | 5.990 | 5.990 | 9,377,800 |
| 2025-06-25 | 5.890 | 6.010 | 5.890 | 6.000 | 6.000 | 11,429,176 |
| 2025-06-24 | 5.670 | 5.960 | 5.640 | 5.890 | 5.890 | 12,857,000 |
| 2025-06-23 | 5.330 | 5.660 | 5.280 | 5.600 | 5.600 | 9,915,300 |
| 2025-06-20 | 5.360 | 5.530 | 5.350 | 5.410 | 5.410 | 7,828,800 |
| 2025-06-19 | 5.580 | 5.620 | 5.340 | 5.380 | 5.380 | 9,311,400 |
| 2025-06-18 | 5.670 | 5.720 | 5.580 | 5.620 | 5.620 | 5,338,900 |
| 2025-06-17 | 5.840 | 5.860 | 5.670 | 5.700 | 5.700 | 6,163,000 |
| 2025-06-16 | 5.630 | 5.800 | 5.560 | 5.780 | 5.780 | 9,223,900 |
| 2025-06-13 | 5.850 | 5.880 | 5.580 | 5.630 | 5.630 | 9,081,907 |
| 2025-06-12 | 5.940 | 5.940 | 5.800 | 5.870 | 5.870 | 5,911,800 |
| 2025-06-11 | 5.900 | 5.960 | 5.860 | 5.910 | 5.910 | 6,219,780 |
| 2025-06-10 | 5.890 | 5.980 | 5.790 | 5.900 | 5.900 | 11,678,370 |
| 2025-06-09 | 5.780 | 5.900 | 5.750 | 5.890 | 5.890 | 8,174,400 |
| 2025-06-06 | 5.720 | 5.790 | 5.660 | 5.780 | 5.780 | 6,216,301 |
| 2025-06-05 | 5.840 | 5.840 | 5.650 | 5.720 | 5.720 | 8,041,400 |
| 2025-06-04 | 5.740 | 5.830 | 5.720 | 5.830 | 5.830 | 6,489,777 |
| 2025-06-03 | 5.620 | 5.750 | 5.510 | 5.740 | 5.740 | 6,837,141 |
| 2025-05-30 | 5.720 | 5.790 | 5.640 | 5.670 | 5.670 | 8,264,594 |
| 2025-05-29 | 5.630 | 5.750 | 5.570 | 5.720 | 5.720 | 8,729,042 |
| 2025-05-28 | 5.700 | 5.760 | 5.570 | 5.620 | 5.620 | 5,995,242 |
| 2025-05-27 | 5.640 | 5.750 | 5.570 | 5.690 | 5.690 | 6,482,000 |
| 2025-05-26 | 5.580 | 5.670 | 5.520 | 5.640 | 5.640 | 5,954,598 |
| 2025-05-23 | 5.690 | 5.700 | 5.550 | 5.550 | 5.550 | 9,301,300 |
| 2025-05-22 | 5.760 | 5.870 | 5.650 | 5.690 | 5.690 | 8,881,100 |
| 2025-05-21 | 5.880 | 5.920 | 5.700 | 5.770 | 5.770 | 8,311,200 |
| 2025-05-20 | 5.780 | 5.890 | 5.710 | 5.880 | 5.880 | 10,304,057 |
| 2025-05-19 | 5.660 | 5.770 | 5.600 | 5.760 | 5.760 | 9,424,932 |
| 2025-05-16 | 5.680 | 5.710 | 5.560 | 5.620 | 5.620 | 9,502,880 |
| 2025-05-15 | 5.680 | 5.820 | 5.560 | 5.710 | 5.710 | 14,635,200 |
| 2025-05-14 | 5.550 | 5.810 | 5.440 | 5.660 | 5.660 | 17,242,475 |
| 2025-05-13 | 5.640 | 5.820 | 5.530 | 5.560 | 5.560 | 14,213,590 |
| 2025-05-12 | 5.580 | 5.990 | 5.470 | 5.570 | 5.570 | 14,473,100 |
| 2025-05-09 | 5.600 | 5.750 | 5.470 | 5.500 | 5.500 | 12,643,175 |
| 2025-05-08 | 5.550 | 5.640 | 5.470 | 5.550 | 5.550 | 9,513,700 |
| 2025-05-07 | 5.500 | 5.550 | 5.360 | 5.500 | 5.500 | 14,083,400 |
| 2025-05-06 | 5.160 | 5.450 | 5.160 | 5.440 | 5.440 | 14,943,906 |
| 2025-04-30 | 4.950 | 5.150 | 4.940 | 5.090 | 5.090 | 13,156,100 |
| 2025-04-29 | 4.620 | 4.940 | 4.620 | 4.890 | 4.890 | 15,161,900 |
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.