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
2025-04-28	4.890	4.950	4.700	4.710	4.710	10,782,900
2025-04-25	4.900	5.030	4.880	4.940	4.940	9,571,400
2025-04-24	4.970	4.970	4.830	4.880	4.880	8,982,200
2025-04-23	5.030	5.120	4.960	4.990	4.990	10,359,100
2025-04-22	5.030	5.320	4.980	5.020	5.020	13,149,100
2025-04-21	4.970	5.100	4.890	5.020	5.020	11,676,669
2025-04-18	5.150	5.230	4.980	5.020	5.020	16,588,040
2025-04-17	4.890	5.300	4.890	5.210	5.210	24,975,409
2025-04-16	5.570	5.600	5.290	5.430	5.430	13,780,612
2025-04-15	5.430	5.850	5.360	5.600	5.600	22,319,889
2025-04-14	5.230	5.500	5.230	5.430	5.430	14,551,406
2025-04-11	5.290	5.530	5.200	5.210	5.210	18,821,200
2025-04-10	4.940	5.340	4.940	5.340	5.340	15,843,811
2025-04-09	4.590	4.890	4.250	4.850	4.850	14,305,498
2025-04-08	4.660	4.890	4.580	4.720	4.720	13,405,698
2025-04-07	5.200	5.200	4.950	4.950	4.950	4,798,700
2025-04-03	5.470	5.520	5.410	5.500	5.500	5,380,700
2025-04-02	5.510	5.550	5.450	5.480	5.480	4,262,498
2025-04-01	5.420	5.570	5.420	5.480	5.480	7,049,594
2025-03-31	5.530	5.530	5.320	5.430	5.430	8,557,494
2025-03-28	5.700	5.770	5.580	5.600	5.600	6,578,501
2025-03-27	5.880	5.900	5.660	5.750	5.750	6,791,000
2025-03-26	5.760	5.850	5.690	5.810	5.810	7,643,101
2025-03-25	5.660	5.930	5.530	5.760	5.760	14,269,101
2025-03-24	6.000	6.010	5.520	5.650	5.650	15,349,900
2025-03-21	6.160	6.160	5.980	6.010	6.010	10,819,100
2025-03-20	6.120	6.170	6.080	6.160	6.160	7,293,694
2025-03-19	6.230	6.240	6.110	6.130	6.130	8,632,200
2025-03-18	6.260	6.290	6.190	6.230	6.230	11,510,446
2025-03-17	6.230	6.300	6.230	6.250	6.250	11,334,000
2025-03-14	6.050	6.220	6.050	6.210	6.210	12,531,900
2025-03-13	6.210	6.210	6.060	6.090	6.090	11,366,900
2025-03-12	6.210	6.300	6.180	6.210	6.210	10,769,600
2025-03-11	6.160	6.230	6.140	6.230	6.230	9,504,500
2025-03-10	6.310	6.310	6.160	6.210	6.210	13,057,879
2025-03-07	6.250	6.550	6.230	6.320	6.320	17,264,680
2025-03-06	6.210	6.260	6.140	6.250	6.250	15,626,029
2025-03-05	6.380	6.410	6.140	6.210	6.210	20,523,779
2025-03-04	6.580	6.580	6.360	6.440	6.440	27,861,000
2025-03-03	6.340	6.780	6.210	6.710	6.710	44,588,579
2025-02-28	6.190	6.530	6.080	6.340	6.340	31,263,029
2025-02-27	6.100	6.330	6.100	6.220	6.220	18,929,600
2025-02-26	6.100	6.200	6.060	6.120	6.120	10,697,000
2025-02-25	6.090	6.220	6.020	6.090	6.090	12,939,608
2025-02-24	6.150	6.270	6.130	6.170	6.170	13,714,900
2025-02-21	6.250	6.250	6.080	6.160	6.160	14,582,300
2025-02-20	6.180	6.300	6.070	6.240	6.240	17,414,207
2025-02-19	6.120	6.280	6.070	6.220	6.220	14,980,729
2025-02-18	6.680	6.680	6.160	6.170	6.170	22,715,279
2025-02-17	6.550	6.700	6.510	6.610	6.610	22,593,476
2025-02-14	6.760	6.760	6.480	6.530	6.530	27,199,279
2025-02-13	6.320	6.810	6.300	6.760	6.760	42,272,555
2025-02-12	6.300	6.320	6.200	6.320	6.320	18,661,098
2025-02-11	6.490	6.500	6.260	6.320	6.320	19,341,546
2025-02-10	6.250	6.460	6.210	6.460	6.460	26,107,026
2025-02-07	6.200	6.320	6.110	6.250	6.250	25,299,501
2025-02-06	6.090	6.330	6.090	6.220	6.220	21,529,213
2025-02-05	6.020	6.150	5.950	6.100	6.100	16,815,201
2025-01-27	6.200	6.280	6.000	6.010	6.010	16,952,498
2025-01-24	5.980	6.190	5.840	6.140	6.140	25,086,000

← NewerPage 7 of 21 · 1,219 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.