Shandong Jining Ruyi Woolen Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.150 | 6.380 | 6.000 | 6.040 | 6.040 | 23,994,100 |
| 2025-01-22 | 6.420 | 6.430 | 6.050 | 6.060 | 6.060 | 23,590,600 |
| 2025-01-21 | 6.700 | 6.710 | 6.250 | 6.380 | 6.380 | 31,989,000 |
| 2025-01-20 | 6.670 | 6.850 | 6.410 | 6.700 | 6.700 | 35,010,063 |
| 2025-01-17 | 7.290 | 7.360 | 6.670 | 6.670 | 6.670 | 42,561,522 |
| 2025-01-16 | 7.130 | 7.680 | 7.120 | 7.410 | 7.410 | 51,329,374 |
| 2025-01-15 | 7.420 | 7.460 | 7.120 | 7.130 | 7.130 | 44,943,519 |
| 2025-01-14 | 7.200 | 7.800 | 7.050 | 7.580 | 7.580 | 64,281,445 |
| 2025-01-13 | 6.770 | 7.440 | 6.700 | 7.290 | 7.290 | 61,636,893 |
| 2025-01-10 | 6.720 | 7.270 | 6.280 | 6.990 | 6.990 | 62,692,185 |
| 2025-01-09 | 6.700 | 7.220 | 6.670 | 6.800 | 6.800 | 69,928,809 |
| 2025-01-08 | 5.980 | 6.670 | 5.900 | 6.670 | 6.670 | 31,778,467 |
| 2025-01-07 | 6.210 | 6.240 | 5.670 | 6.060 | 6.060 | 39,819,708 |
| 2025-01-06 | 6.350 | 6.950 | 6.120 | 6.200 | 6.200 | 50,241,642 |
| 2025-01-03 | 6.270 | 6.810 | 6.100 | 6.800 | 6.800 | 72,546,477 |
| 2025-01-02 | 5.610 | 6.230 | 5.610 | 6.230 | 6.230 | 17,698,693 |
| 2024-12-31 | 5.800 | 5.880 | 5.640 | 5.660 | 5.660 | 14,732,101 |
| 2024-12-30 | 5.900 | 5.940 | 5.620 | 5.750 | 5.750 | 18,391,701 |
| 2024-12-27 | 5.900 | 6.090 | 5.830 | 5.970 | 5.970 | 20,127,883 |
| 2024-12-26 | 5.780 | 5.980 | 5.780 | 5.870 | 5.870 | 17,940,300 |
| 2024-12-25 | 6.030 | 6.050 | 5.610 | 5.780 | 5.780 | 22,418,205 |
| 2024-12-24 | 6.150 | 6.200 | 5.870 | 6.020 | 6.020 | 23,035,895 |
| 2024-12-23 | 6.620 | 6.650 | 6.040 | 6.110 | 6.110 | 32,174,700 |
| 2024-12-20 | 6.560 | 6.750 | 6.560 | 6.660 | 6.660 | 24,026,780 |
| 2024-12-19 | 6.600 | 6.680 | 6.380 | 6.560 | 6.560 | 26,484,155 |
| 2024-12-18 | 6.850 | 6.930 | 6.530 | 6.630 | 6.630 | 40,407,509 |
| 2024-12-17 | 7.810 | 7.870 | 7.090 | 7.090 | 7.090 | 46,811,968 |
| 2024-12-16 | 7.690 | 8.380 | 7.610 | 7.880 | 7.880 | 60,780,424 |
| 2024-12-13 | 7.800 | 8.280 | 7.430 | 7.900 | 7.900 | 68,868,367 |
| 2024-12-12 | 8.000 | 8.110 | 7.410 | 7.940 | 7.940 | 67,776,539 |
| 2024-12-11 | 8.320 | 8.600 | 8.150 | 8.150 | 8.150 | 74,783,468 |
| 2024-12-10 | 10.520 | 10.520 | 8.900 | 9.050 | 9.050 | 114,933,538 |
| 2024-12-09 | 9.000 | 9.560 | 8.470 | 9.560 | 9.560 | 68,591,803 |
| 2024-12-06 | 7.600 | 8.690 | 7.210 | 8.690 | 8.690 | 87,185,596 |
| 2024-12-05 | 7.400 | 8.530 | 7.010 | 7.900 | 7.900 | 106,578,541 |
| 2024-12-04 | 7.770 | 7.790 | 7.080 | 7.790 | 7.790 | 100,335,709 |
| 2024-12-03 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 2,092,835 |
| 2024-12-02 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 2,965,513 |
| 2024-11-29 | 5.300 | 5.850 | 5.300 | 5.850 | 5.850 | 36,530,782 |
| 2024-11-28 | 5.050 | 5.550 | 5.030 | 5.320 | 5.320 | 24,693,780 |
| 2024-11-27 | 5.060 | 5.100 | 4.870 | 5.050 | 5.050 | 9,905,282 |
| 2024-11-26 | 5.120 | 5.210 | 5.070 | 5.100 | 5.100 | 9,856,200 |
| 2024-11-25 | 4.920 | 5.100 | 4.860 | 5.100 | 5.100 | 12,196,600 |
| 2024-11-22 | 5.100 | 5.130 | 4.840 | 4.850 | 4.850 | 8,966,413 |
| 2024-11-21 | 5.050 | 5.080 | 4.940 | 5.040 | 5.040 | 7,022,500 |
| 2024-11-20 | 4.870 | 5.050 | 4.820 | 5.040 | 5.040 | 8,164,950 |
| 2024-11-19 | 4.800 | 4.870 | 4.690 | 4.870 | 4.870 | 7,958,000 |
| 2024-11-18 | 4.980 | 5.120 | 4.760 | 4.810 | 4.810 | 10,884,100 |
| 2024-11-15 | 4.930 | 5.090 | 4.910 | 4.910 | 4.910 | 8,180,850 |
| 2024-11-14 | 5.180 | 5.230 | 4.960 | 4.990 | 4.990 | 8,343,500 |
| 2024-11-13 | 5.140 | 5.240 | 5.010 | 5.190 | 5.190 | 9,485,185 |
| 2024-11-12 | 5.170 | 5.290 | 5.090 | 5.140 | 5.140 | 12,267,200 |
| 2024-11-11 | 5.100 | 5.140 | 5.010 | 5.130 | 5.130 | 10,033,382 |
| 2024-11-08 | 5.170 | 5.230 | 4.990 | 5.020 | 5.020 | 13,120,172 |
| 2024-11-07 | 5.020 | 5.140 | 4.930 | 5.140 | 5.140 | 11,338,300 |
| 2024-11-06 | 4.990 | 5.060 | 4.900 | 4.970 | 4.970 | 9,265,272 |
| 2024-11-05 | 4.870 | 5.020 | 4.840 | 4.960 | 4.960 | 9,379,806 |
| 2024-11-04 | 4.740 | 4.840 | 4.700 | 4.830 | 4.830 | 7,588,000 |
| 2024-11-01 | 5.040 | 5.060 | 4.740 | 4.780 | 4.780 | 14,315,478 |
| 2024-10-31 | 5.000 | 5.100 | 4.990 | 5.060 | 5.060 | 10,240,307 |
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.