Shandong Jining Ruyi Woolen Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.010 | 5.090 | 4.900 | 5.030 | 5.030 | 11,886,720 |
| 2024-10-29 | 5.280 | 5.320 | 5.020 | 5.030 | 5.030 | 18,991,510 |
| 2024-10-28 | 5.200 | 5.300 | 5.040 | 5.280 | 5.280 | 15,641,342 |
| 2024-10-25 | 4.940 | 5.120 | 4.930 | 5.110 | 5.110 | 14,478,941 |
| 2024-10-24 | 4.780 | 4.950 | 4.780 | 4.940 | 4.940 | 13,092,459 |
| 2024-10-23 | 4.870 | 4.980 | 4.810 | 4.840 | 4.840 | 16,186,900 |
| 2024-10-22 | 4.720 | 4.880 | 4.650 | 4.860 | 4.860 | 20,533,711 |
| 2024-10-21 | 4.580 | 4.810 | 4.560 | 4.710 | 4.710 | 21,848,441 |
| 2024-10-18 | 4.510 | 4.650 | 4.390 | 4.590 | 4.590 | 27,080,253 |
| 2024-10-17 | 4.550 | 4.680 | 4.490 | 4.550 | 4.550 | 28,014,586 |
| 2024-10-16 | 4.650 | 4.850 | 4.480 | 4.590 | 4.590 | 44,375,500 |
| 2024-10-15 | 4.350 | 4.740 | 4.210 | 4.740 | 4.740 | 27,536,094 |
| 2024-10-14 | 4.270 | 4.420 | 4.230 | 4.310 | 4.310 | 12,601,275 |
| 2024-10-11 | 4.470 | 4.470 | 4.200 | 4.260 | 4.260 | 9,567,900 |
| 2024-10-10 | 4.420 | 4.600 | 4.280 | 4.440 | 4.440 | 12,762,310 |
| 2024-10-09 | 4.950 | 4.950 | 4.500 | 4.500 | 4.500 | 17,424,700 |
| 2024-10-08 | 5.260 | 5.260 | 4.770 | 5.000 | 5.000 | 24,720,071 |
| 2024-09-30 | 4.560 | 4.800 | 4.410 | 4.790 | 4.790 | 17,480,076 |
| 2024-09-27 | 4.340 | 4.480 | 4.240 | 4.410 | 4.410 | 10,906,101 |
| 2024-09-26 | 4.170 | 4.240 | 4.140 | 4.230 | 4.230 | 7,773,900 |
| 2024-09-25 | 4.150 | 4.240 | 4.100 | 4.150 | 4.150 | 12,580,900 |
| 2024-09-24 | 3.930 | 4.120 | 3.930 | 4.110 | 4.110 | 10,396,400 |
| 2024-09-23 | 3.890 | 4.000 | 3.830 | 3.950 | 3.950 | 6,123,500 |
| 2024-09-20 | 3.890 | 3.910 | 3.820 | 3.890 | 3.890 | 4,753,300 |
| 2024-09-19 | 3.720 | 3.890 | 3.710 | 3.880 | 3.880 | 6,930,100 |
| 2024-09-18 | 3.780 | 3.800 | 3.630 | 3.720 | 3.720 | 6,943,800 |
| 2024-09-13 | 3.860 | 3.890 | 3.740 | 3.780 | 3.780 | 6,234,900 |
| 2024-09-12 | 3.840 | 3.900 | 3.810 | 3.850 | 3.850 | 5,858,300 |
| 2024-09-11 | 3.920 | 3.920 | 3.790 | 3.830 | 3.830 | 8,094,600 |
| 2024-09-10 | 3.900 | 3.970 | 3.820 | 3.900 | 3.900 | 10,499,400 |
| 2024-09-09 | 3.860 | 3.910 | 3.710 | 3.800 | 3.800 | 8,238,677 |
| 2024-09-06 | 3.970 | 4.090 | 3.800 | 3.810 | 3.810 | 13,058,187 |
| 2024-09-05 | 3.800 | 4.140 | 3.760 | 3.900 | 3.900 | 20,439,777 |
| 2024-09-04 | 3.740 | 3.900 | 3.700 | 3.830 | 3.830 | 16,211,795 |
| 2024-09-03 | 3.780 | 3.810 | 3.670 | 3.720 | 3.720 | 7,303,400 |
| 2024-09-02 | 3.760 | 3.880 | 3.730 | 3.740 | 3.740 | 13,273,665 |
| 2024-08-30 | 3.650 | 3.780 | 3.610 | 3.710 | 3.710 | 14,276,000 |
| 2024-08-29 | 3.490 | 3.610 | 3.440 | 3.600 | 3.600 | 8,310,500 |
| 2024-08-28 | 3.420 | 3.550 | 3.390 | 3.480 | 3.480 | 6,468,000 |
| 2024-08-27 | 3.590 | 3.600 | 3.450 | 3.460 | 3.460 | 8,468,508 |
| 2024-08-26 | 3.530 | 3.610 | 3.400 | 3.610 | 3.610 | 13,441,783 |
| 2024-08-23 | 3.750 | 3.750 | 3.540 | 3.570 | 3.570 | 23,929,798 |
| 2024-08-22 | 3.410 | 3.760 | 3.370 | 3.760 | 3.760 | 14,115,900 |
| 2024-08-21 | 3.380 | 3.440 | 3.350 | 3.420 | 3.420 | 4,010,800 |
| 2024-08-20 | 3.460 | 3.500 | 3.370 | 3.400 | 3.400 | 4,873,500 |
| 2024-08-19 | 3.480 | 3.510 | 3.440 | 3.480 | 3.480 | 4,719,605 |
| 2024-08-16 | 3.580 | 3.620 | 3.500 | 3.510 | 3.510 | 5,358,100 |
| 2024-08-15 | 3.520 | 3.600 | 3.460 | 3.590 | 3.590 | 6,137,700 |
| 2024-08-14 | 3.530 | 3.580 | 3.480 | 3.520 | 3.520 | 5,858,401 |
| 2024-08-13 | 3.450 | 3.510 | 3.350 | 3.500 | 3.500 | 6,178,000 |
| 2024-08-12 | 3.490 | 3.500 | 3.400 | 3.430 | 3.430 | 6,832,200 |
| 2024-08-09 | 3.630 | 3.630 | 3.490 | 3.490 | 3.490 | 8,512,600 |
| 2024-08-08 | 3.600 | 3.710 | 3.520 | 3.620 | 3.620 | 11,900,083 |
| 2024-08-07 | 3.760 | 3.810 | 3.660 | 3.660 | 3.660 | 13,808,200 |
| 2024-08-06 | 3.610 | 3.860 | 3.600 | 3.840 | 3.840 | 20,236,100 |
| 2024-08-05 | 3.660 | 4.040 | 3.570 | 3.570 | 3.570 | 26,206,101 |
| 2024-08-02 | 3.470 | 3.750 | 3.460 | 3.730 | 3.730 | 22,892,906 |
| 2024-08-01 | 3.410 | 3.660 | 3.390 | 3.500 | 3.500 | 19,251,500 |
| 2024-07-31 | 3.360 | 3.420 | 3.330 | 3.420 | 3.420 | 13,242,501 |
| 2024-07-30 | 3.300 | 3.370 | 3.270 | 3.360 | 3.360 | 12,328,942 |
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.