Jiangsu Ruitai New Energy Materials Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	14.490	14.780	14.120	14.130	14.130	8,630,588
2026-10-21	15.180	15.200	14.580	14.600	14.600	11,338,771
2026-10-20	14.940	15.370	14.860	15.180	15.180	7,334,431
2026-10-19	14.910	15.020	14.660	14.940	14.940	7,195,042
2026-10-16	15.380	15.460	14.880	15.020	15.020	10,316,686
2026-10-15	15.060	15.400	14.900	15.150	15.150	12,559,349
2026-10-14	16.130	16.530	15.480	15.520	15.520	15,985,111
2026-10-13	16.300	16.700	15.440	16.160	16.160	22,591,812
2026-10-12	17.000	17.390	16.520	16.720	16.720	26,604,412
2026-10-09	16.300	17.600	16.230	17.430	17.430	38,570,227
2026-10-08	15.910	16.660	15.860	16.480	16.480	17,350,234
2026-09-30	15.710	16.090	15.610	15.950	15.950	9,192,475
2026-09-29	15.300	15.850	15.240	15.740	15.740	8,117,729
2026-09-28	15.700	15.750	15.030	15.230	15.230	6,259,962
2026-09-24	15.860	16.030	15.680	15.710	15.710	4,908,400
2026-09-23	16.170	16.170	16.000	16.140	15.910	4,953,200
2026-09-22	16.280	16.380	16.060	16.120	15.890	6,548,733
2026-09-21	16.200	16.230	16.090	16.210	15.979	5,850,152
2026-09-18	16.030	16.190	16.030	16.150	15.920	5,437,090
2026-09-17	16.190	16.260	15.920	15.960	15.733	5,826,490
2026-09-16	15.830	16.280	15.660	16.240	16.009	10,055,701
2026-09-15	15.680	16.100	15.600	15.830	15.604	7,484,688
2026-09-14	15.300	15.820	15.300	15.720	15.496	6,154,557
2026-09-11	15.460	15.570	15.100	15.460	15.240	7,609,018
2026-09-10	15.810	15.820	15.520	15.630	15.407	6,510,661
2026-09-09	15.740	16.210	15.660	15.930	15.703	10,038,178
2026-09-08	15.800	15.900	15.700	15.770	15.545	5,031,624
2026-09-07	15.760	15.880	15.660	15.820	15.595	4,829,761
2026-09-04	16.070	16.160	15.630	15.700	15.476	7,631,562
2026-09-03	16.080	16.140	15.800	15.880	15.654	5,776,126
2026-09-02	16.020	16.150	15.810	15.950	15.723	7,193,043
2026-09-01	16.350	16.510	16.140	16.220	15.989	7,522,670
2026-08-31	16.300	16.410	15.960	16.380	16.147	8,376,098
2026-08-28	16.450	16.590	16.370	16.400	16.166	9,304,205
2026-08-27	16.200	16.500	15.890	16.490	16.255	11,549,743
2026-08-26	16.060	16.490	16.010	16.180	15.949	11,194,652
2026-08-25	16.150	16.350	15.760	16.010	15.782	14,231,191
2026-08-24	16.050	17.160	16.050	16.440	16.206	19,824,785
2026-08-21	15.860	16.100	15.580	15.900	15.673	8,953,859
2026-08-20	16.030	16.170	15.910	15.970	15.742	6,541,642
2026-08-19	16.350	16.570	15.860	15.900	15.673	9,353,030
2026-08-18	16.820	16.960	16.460	16.540	16.304	8,338,656
2026-08-17	16.660	17.030	16.450	16.960	16.718	9,052,954
2026-08-14	16.480	16.840	16.410	16.660	16.423	8,002,111
2026-08-13	16.810	16.810	16.420	16.420	16.186	6,481,103
2026-08-12	16.460	16.850	16.460	16.710	16.472	5,947,394
2026-08-11	16.650	16.760	16.550	16.550	16.314	6,613,793
2026-08-10	16.660	16.800	16.600	16.760	16.521	9,130,231
2026-08-07	16.610	16.710	16.250	16.590	16.354	9,923,788
2026-08-06	16.680	16.720	16.400	16.580	16.344	9,729,254
2026-08-05	16.510	16.850	16.390	16.720	16.482	10,348,119
2026-08-04	16.150	16.540	16.100	16.510	16.275	9,338,788
2026-08-03	15.860	16.140	15.730	16.100	15.871	7,953,250
2026-07-31	15.970	16.280	15.890	15.890	15.664	12,146,732
2026-07-30	15.740	15.990	15.660	15.840	15.614	12,198,874
2026-07-29	15.570	16.150	15.120	15.900	15.673	15,293,406
2026-07-28	15.560	15.810	15.480	15.610	15.388	10,457,902
2026-07-27	14.970	15.820	14.950	15.730	15.506	15,429,728
2026-07-24	15.080	15.390	14.850	14.870	14.658	9,695,764
2026-07-23	14.750	15.370	14.660	15.320	15.102	13,603,347

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.2300 CNY
2026-05-29	0.2000 CNY
2025-12-10	0.1000 CNY
2025-05-28	0.1000 CNY
2024-06-04	0.2000 CNY
2023-05-31	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.