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
2024-04-30	20.130	20.250	18.870	18.920	18.093	24,835,768
2024-04-29	19.330	20.420	19.320	20.110	19.231	28,137,115
2024-04-26	18.990	19.620	18.880	19.410	18.562	30,744,071
2024-04-25	18.600	20.580	18.410	19.800	18.935	36,486,745
2024-04-24	18.460	19.160	18.210	19.040	18.208	21,255,098
2024-04-23	18.720	19.490	18.720	18.840	18.017	18,800,680
2024-04-22	19.380	20.120	18.530	18.710	17.893	23,032,755
2024-04-19	20.150	20.600	19.350	19.810	18.945	28,945,843
2024-04-18	19.610	20.980	19.300	20.290	19.404	41,025,086
2024-04-17	18.850	20.130	18.850	19.990	19.117	33,533,571
2024-04-16	19.420	19.690	17.840	18.310	17.510	32,017,277
2024-04-15	20.290	20.990	19.180	19.710	18.849	34,075,844
2024-04-12	22.100	22.780	20.440	20.530	19.633	47,306,623
2024-04-11	23.020	23.930	22.220	22.820	21.823	47,013,906
2024-04-10	25.500	25.500	23.920	24.260	23.200	63,581,559
2024-04-09	22.000	26.280	22.000	26.280	25.132	77,334,156
2024-04-08	23.700	25.610	21.900	21.900	20.943	73,544,905
2024-04-03	22.540	24.480	22.100	23.700	22.665	79,778,763
2024-04-02	18.370	21.660	18.100	20.400	19.509	42,915,751
2024-04-01	17.500	18.500	17.400	18.290	17.491	19,468,576
2024-03-29	17.170	17.920	17.130	17.250	16.496	11,374,791
2024-03-28	16.200	17.190	16.150	16.990	16.248	12,764,496
2024-03-27	17.210	17.420	16.410	16.500	15.779	14,132,255
2024-03-26	16.200	17.480	16.190	17.460	16.697	20,194,539
2024-03-25	15.920	17.120	15.650	16.060	15.358	8,826,415
2024-03-22	16.400	16.490	15.920	16.010	15.311	5,725,858
2024-03-21	16.780	16.860	16.300	16.430	15.712	7,207,743
2024-03-20	16.530	17.300	16.480	16.890	16.152	8,773,800
2024-03-19	16.420	16.970	16.390	16.520	15.798	8,073,962
2024-03-18	16.560	16.660	16.220	16.390	15.674	7,737,870
2024-03-15	15.770	16.440	15.710	16.340	15.626	9,227,857
2024-03-14	15.930	16.220	15.710	15.850	15.158	4,455,146
2024-03-13	16.150	16.330	15.960	16.060	15.358	5,940,293
2024-03-12	16.500	16.570	16.020	16.100	15.397	9,700,126
2024-03-11	15.260	16.730	15.250	16.440	15.722	15,294,600
2024-03-08	14.900	15.130	14.750	15.070	14.412	3,007,532
2024-03-07	15.150	15.340	14.870	14.880	14.230	3,514,889
2024-03-06	14.970	15.390	14.820	15.170	14.507	3,708,200
2024-03-05	15.150	15.160	14.760	14.980	14.326	4,422,477
2024-03-04	15.580	15.750	15.100	15.250	14.584	5,291,716
2024-03-01	15.600	15.770	15.390	15.580	14.899	5,209,416
2024-02-29	14.970	15.590	14.850	15.590	14.909	6,633,500
2024-02-28	15.550	16.200	14.980	15.010	14.354	8,989,380
2024-02-27	15.100	15.570	15.070	15.560	14.880	4,603,445
2024-02-26	15.280	15.500	15.080	15.250	14.584	4,871,600
2024-02-23	14.950	15.330	14.830	15.270	14.603	5,512,621
2024-02-22	14.700	14.930	14.610	14.910	14.259	4,256,000
2024-02-21	14.530	15.180	14.330	14.770	14.125	5,672,744
2024-02-20	14.410	14.690	14.180	14.650	14.010	4,645,170
2024-02-19	14.600	14.680	14.200	14.520	13.886	5,510,643
2024-02-08	13.870	14.860	13.870	14.380	13.752	7,163,800
2024-02-07	13.120	14.180	13.110	13.850	13.245	7,958,303
2024-02-06	11.850	13.270	11.720	13.060	12.489	6,536,486
2024-02-05	13.030	13.050	11.430	12.000	11.476	7,343,913
2024-02-02	13.990	14.110	12.730	13.110	12.537	6,146,182
2024-02-01	14.020	14.420	13.750	13.900	13.293	4,424,008
2024-01-31	15.080	15.420	14.200	14.220	13.599	5,880,732
2024-01-30	15.300	15.630	15.080	15.100	14.440	3,778,217
2024-01-29	16.120	16.220	15.360	15.400	14.727	5,317,565
2024-01-26	16.130	16.400	15.970	16.030	15.330	4,684,637

← NewerPage 11 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.