Shandong Jining Ruyi Woolen Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.890 | 3.890 | 3.560 | 3.840 | 3.840 | 9,328,800 |
| 2026-10-22 | 4.110 | 4.170 | 3.900 | 3.900 | 3.900 | 2,818,000 |
| 2026-10-21 | 4.110 | 4.220 | 4.090 | 4.130 | 4.130 | 2,529,300 |
| 2026-10-20 | 4.080 | 4.150 | 4.030 | 4.100 | 4.100 | 2,215,500 |
| 2026-10-19 | 4.030 | 4.100 | 3.830 | 4.070 | 4.070 | 3,967,100 |
| 2026-10-16 | 4.160 | 4.230 | 4.000 | 4.030 | 4.030 | 2,649,000 |
| 2026-10-15 | 4.260 | 4.340 | 4.080 | 4.100 | 4.100 | 3,659,900 |
| 2026-10-14 | 4.410 | 4.450 | 4.300 | 4.320 | 4.320 | 2,026,200 |
| 2026-10-13 | 4.410 | 4.450 | 4.250 | 4.390 | 4.390 | 2,158,400 |
| 2026-10-12 | 4.580 | 4.660 | 4.420 | 4.450 | 4.450 | 4,600,600 |
| 2026-10-09 | 4.500 | 4.510 | 4.260 | 4.470 | 4.470 | 4,017,155 |
| 2026-10-08 | 4.510 | 4.610 | 4.460 | 4.480 | 4.480 | 2,028,100 |
| 2026-09-30 | 4.570 | 4.570 | 4.470 | 4.530 | 4.530 | 2,372,600 |
| 2026-09-29 | 4.510 | 4.630 | 4.510 | 4.550 | 4.550 | 1,975,700 |
| 2026-09-28 | 4.650 | 4.650 | 4.520 | 4.540 | 4.540 | 2,373,294 |
| 2026-09-24 | 4.650 | 4.700 | 4.620 | 4.650 | 4.650 | 2,244,500 |
| 2026-09-23 | 4.650 | 4.760 | 4.600 | 4.660 | 4.660 | 3,017,400 |
| 2026-09-22 | 4.700 | 4.700 | 4.590 | 4.660 | 4.660 | 3,349,010 |
| 2026-09-21 | 4.640 | 4.750 | 4.640 | 4.670 | 4.670 | 3,119,400 |
| 2026-09-18 | 4.740 | 4.800 | 4.650 | 4.670 | 4.670 | 3,396,300 |
| 2026-09-17 | 4.800 | 4.800 | 4.650 | 4.720 | 4.720 | 1,915,200 |
| 2026-09-16 | 4.700 | 4.790 | 4.620 | 4.730 | 4.730 | 3,831,600 |
| 2026-09-15 | 5.040 | 5.080 | 4.680 | 4.750 | 4.750 | 8,558,200 |
| 2026-09-14 | 5.110 | 5.140 | 5.030 | 5.080 | 5.080 | 1,730,100 |
| 2026-09-11 | 5.070 | 5.190 | 5.040 | 5.090 | 5.090 | 2,630,800 |
| 2026-09-10 | 5.060 | 5.180 | 5.010 | 5.100 | 5.100 | 2,496,400 |
| 2026-09-09 | 5.290 | 5.290 | 5.090 | 5.090 | 5.090 | 3,869,800 |
| 2026-09-08 | 5.070 | 5.400 | 5.050 | 5.250 | 5.250 | 5,229,203 |
| 2026-09-07 | 5.000 | 5.140 | 4.980 | 5.100 | 5.100 | 3,831,600 |
| 2026-09-04 | 5.060 | 5.240 | 5.010 | 5.090 | 5.090 | 5,279,106 |
| 2026-09-03 | 5.400 | 5.410 | 5.070 | 5.070 | 5.070 | 6,478,894 |
| 2026-09-02 | 5.370 | 5.500 | 5.250 | 5.390 | 5.390 | 5,561,903 |
| 2026-09-01 | 5.290 | 5.450 | 5.290 | 5.430 | 5.430 | 5,578,300 |
| 2026-08-31 | 5.250 | 5.410 | 5.170 | 5.270 | 5.270 | 10,452,200 |
| 2026-08-28 | 4.900 | 5.380 | 4.830 | 5.380 | 5.380 | 12,254,600 |
| 2026-08-27 | 4.960 | 5.040 | 4.870 | 4.890 | 4.890 | 4,250,200 |
| 2026-08-26 | 4.910 | 4.990 | 4.800 | 4.950 | 4.950 | 5,360,800 |
| 2026-08-25 | 4.720 | 4.950 | 4.650 | 4.910 | 4.910 | 6,754,803 |
| 2026-08-24 | 4.750 | 4.770 | 4.550 | 4.690 | 4.690 | 3,282,304 |
| 2026-08-21 | 4.610 | 4.790 | 4.490 | 4.740 | 4.740 | 4,254,700 |
| 2026-08-20 | 4.620 | 4.710 | 4.410 | 4.630 | 4.630 | 3,335,200 |
| 2026-08-19 | 4.880 | 4.880 | 4.530 | 4.550 | 4.550 | 6,895,500 |
| 2026-08-18 | 4.980 | 5.060 | 4.760 | 4.790 | 4.790 | 4,746,800 |
| 2026-08-17 | 4.750 | 4.980 | 4.650 | 4.980 | 4.980 | 5,078,600 |
| 2026-08-14 | 4.770 | 4.910 | 4.600 | 4.680 | 4.680 | 5,282,500 |
| 2026-08-13 | 4.820 | 5.000 | 4.740 | 4.790 | 4.790 | 6,312,004 |
| 2026-08-12 | 4.760 | 4.850 | 4.590 | 4.800 | 4.800 | 7,171,668 |
| 2026-08-11 | 4.810 | 4.940 | 4.650 | 4.780 | 4.780 | 9,378,100 |
| 2026-08-10 | 4.320 | 4.710 | 4.250 | 4.710 | 4.710 | 6,577,442 |
| 2026-08-07 | 4.120 | 4.380 | 4.120 | 4.280 | 4.280 | 8,631,600 |
| 2026-08-06 | 3.920 | 4.120 | 3.900 | 4.090 | 4.090 | 4,798,300 |
| 2026-08-05 | 3.900 | 3.960 | 3.860 | 3.920 | 3.920 | 2,619,600 |
| 2026-08-04 | 3.950 | 3.980 | 3.850 | 3.900 | 3.900 | 3,262,300 |
| 2026-08-03 | 3.790 | 3.930 | 3.790 | 3.930 | 3.930 | 3,493,200 |
| 2026-07-31 | 3.770 | 3.860 | 3.710 | 3.830 | 3.830 | 3,470,468 |
| 2026-07-30 | 3.820 | 3.900 | 3.710 | 3.760 | 3.760 | 3,854,900 |
| 2026-07-29 | 3.800 | 3.890 | 3.730 | 3.830 | 3.830 | 3,632,300 |
| 2026-07-28 | 3.650 | 3.860 | 3.650 | 3.760 | 3.760 | 3,906,100 |
| 2026-07-27 | 3.520 | 3.710 | 3.510 | 3.700 | 3.700 | 2,826,700 |
Page 1 of 1 · 59 trading days
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.