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
2024-07-29	13.510	13.520	13.200	13.370	12.936	3,463,700
2024-07-26	13.470	13.800	13.450	13.510	13.072	3,603,100
2024-07-25	13.020	13.630	13.020	13.490	13.053	4,595,019
2024-07-24	13.250	13.460	13.130	13.160	12.733	3,520,300
2024-07-23	13.810	13.990	13.380	13.380	12.946	4,747,897
2024-07-22	13.860	14.030	13.700	13.770	13.324	3,798,591
2024-07-19	13.800	14.030	13.670	13.900	13.449	3,455,170
2024-07-18	13.990	14.050	13.600	13.850	13.401	3,913,465
2024-07-17	14.280	14.300	14.000	14.000	13.546	3,898,924
2024-07-16	14.220	14.460	14.140	14.270	13.807	3,836,600
2024-07-15	14.470	14.700	14.200	14.220	13.759	5,018,000
2024-07-12	15.080	15.170	14.590	14.650	14.175	6,185,500
2024-07-11	14.460	14.860	14.420	14.730	14.252	8,043,500
2024-07-10	14.280	14.590	14.010	14.030	13.575	4,876,500
2024-07-09	14.020	14.380	13.790	14.280	13.817	5,334,325
2024-07-08	14.250	14.470	14.030	14.090	13.633	3,422,658
2024-07-05	14.400	14.550	14.230	14.380	13.914	2,987,030
2024-07-04	14.860	14.940	14.410	14.430	13.962	3,436,800
2024-07-03	14.900	15.200	14.760	14.860	14.378	3,727,475
2024-07-02	15.100	15.200	14.910	14.970	14.485	3,755,549
2024-07-01	15.080	15.160	14.680	15.050	14.562	4,268,356
2024-06-28	14.980	15.260	14.890	14.970	14.485	4,323,886
2024-06-27	15.260	15.360	14.860	14.890	14.407	4,181,400
2024-06-26	14.730	15.420	14.570	15.380	14.881	6,090,093
2024-06-25	15.050	15.240	14.720	14.800	14.320	4,735,589
2024-06-24	15.380	15.450	14.850	14.960	14.475	5,791,700
2024-06-21	15.830	16.030	15.580	15.580	15.075	4,358,415
2024-06-20	16.420	16.480	15.850	15.880	15.365	4,875,555
2024-06-19	16.770	16.800	16.400	16.460	15.926	4,600,086
2024-06-18	16.500	16.850	16.480	16.740	16.197	6,457,422
2024-06-17	16.200	16.870	16.110	16.650	16.110	8,069,286
2024-06-14	16.270	16.350	16.000	16.300	15.771	4,262,463
2024-06-13	16.330	16.480	16.210	16.260	15.733	4,436,186
2024-06-12	16.130	16.420	16.100	16.360	15.830	4,147,370
2024-06-11	15.890	16.280	15.640	16.220	15.694	4,727,800
2024-06-07	16.290	16.350	15.890	16.000	15.481	6,333,471
2024-06-06	16.870	16.990	16.000	16.080	15.559	11,272,080
2024-06-05	17.140	17.380	16.860	16.880	16.333	5,579,503
2024-06-04	16.990	17.310	16.680	17.230	16.671	6,861,834
2024-06-03	17.370	17.370	17.000	17.180	16.429	7,266,830
2024-05-31	17.510	17.740	17.450	17.470	16.707	6,584,739
2024-05-30	17.700	18.100	17.590	17.620	16.850	10,455,900
2024-05-29	17.150	18.180	17.150	17.900	17.118	14,265,614
2024-05-28	17.660	17.750	17.280	17.330	16.573	7,392,726
2024-05-27	17.470	17.990	17.450	17.840	17.061	10,282,593
2024-05-24	17.800	18.030	17.350	17.360	16.602	10,879,400
2024-05-23	18.800	18.800	17.930	18.000	17.214	12,810,200
2024-05-22	18.400	18.970	18.320	18.950	18.122	11,541,721
2024-05-21	18.770	18.980	18.400	18.490	17.682	8,577,364
2024-05-20	18.770	18.920	18.540	18.760	17.940	9,554,989
2024-05-17	18.350	18.840	17.980	18.780	17.960	14,289,545
2024-05-16	18.550	18.900	18.370	18.390	17.587	11,779,008
2024-05-15	18.670	18.940	18.540	18.700	17.883	9,399,646
2024-05-14	18.920	19.160	18.630	18.850	18.026	13,674,804
2024-05-13	19.940	19.940	18.860	18.880	18.055	23,576,868
2024-05-10	20.930	21.270	20.310	20.480	19.585	26,340,251
2024-05-09	20.680	21.800	20.460	21.290	20.360	41,298,772
2024-05-08	20.500	20.500	19.680	19.780	18.916	18,102,110
2024-05-07	20.540	20.980	20.390	20.590	19.690	26,972,882
2024-05-06	19.500	20.910	19.500	20.830	19.920	34,041,918

← NewerPage 10 of 18 · 1,055 trading daysOlder →

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.