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
2024-01-25	15.790	16.310	15.540	16.240	15.530	6,032,028
2024-01-24	15.850	15.990	15.140	15.810	15.119	6,329,154
2024-01-23	15.700	16.000	15.300	15.850	15.158	5,289,850
2024-01-22	16.750	16.750	15.500	15.560	14.880	8,424,103
2024-01-19	17.350	17.660	16.860	16.870	16.133	6,880,902
2024-01-18	17.600	17.660	16.810	17.380	16.621	10,663,063
2024-01-17	18.560	18.560	17.670	17.700	16.927	10,865,345
2024-01-16	18.350	18.810	18.150	18.740	17.921	10,970,062
2024-01-15	18.690	18.690	18.690	18.690	17.873	0
2024-01-12	18.880	19.540	18.680	18.690	17.873	17,929,223
2024-01-11	18.500	19.210	18.300	19.160	18.323	19,027,504
2024-01-10	18.610	19.330	18.420	18.890	18.065	20,504,593
2024-01-09	19.390	19.460	18.370	18.680	17.864	25,835,105
2024-01-08	18.910	20.880	18.680	20.000	19.126	33,116,512
2024-01-05	18.180	20.330	17.870	19.190	18.352	27,384,877
2024-01-04	17.370	17.370	17.040	17.170	16.420	1,976,324
2024-01-03	17.250	17.420	17.170	17.300	16.544	2,000,462
2024-01-02	17.520	17.580	17.290	17.320	16.563	2,625,377
2023-12-29	17.470	17.620	17.430	17.530	16.764	3,265,966
2023-12-28	16.400	17.640	16.380	17.510	16.745	7,852,810
2023-12-27	16.930	17.000	16.300	16.440	15.722	3,737,659
2023-12-26	17.100	17.100	16.860	16.910	16.171	1,443,200
2023-12-25	17.030	17.260	16.930	17.000	16.257	1,744,948
2023-12-22	16.840	17.300	16.660	17.070	16.324	3,573,442
2023-12-21	16.550	17.080	16.450	16.870	16.133	2,778,897
2023-12-20	16.800	16.880	16.550	16.570	15.846	1,859,050
2023-12-19	16.740	16.900	16.680	16.800	16.066	1,360,550
2023-12-18	17.000	17.140	16.740	16.790	16.056	2,132,444
2023-12-15	17.250	17.520	17.010	17.130	16.382	2,423,962
2023-12-14	17.360	17.630	17.240	17.240	16.487	3,045,279
2023-12-13	17.920	18.190	17.360	17.370	16.611	5,715,779
2023-12-12	17.250	17.450	17.230	17.360	16.602	1,804,205
2023-12-11	17.160	17.350	16.840	17.300	16.544	2,990,500
2023-12-08	17.490	17.550	17.160	17.160	16.410	2,612,619
2023-12-07	17.270	17.470	16.980	17.380	16.621	3,039,548
2023-12-06	17.070	17.600	17.010	17.270	16.515	3,543,351
2023-12-05	17.220	17.420	17.070	17.070	16.324	1,663,879
2023-12-04	17.350	17.400	17.190	17.250	16.496	1,794,379
2023-12-01	17.370	17.490	17.130	17.340	16.582	2,371,100
2023-11-30	17.590	17.730	17.280	17.360	16.602	1,854,711
2023-11-29	17.790	17.880	17.610	17.620	16.850	1,533,130
2023-11-28	17.590	17.800	17.460	17.770	16.994	1,816,307
2023-11-27	17.660	17.850	17.460	17.590	16.822	2,055,198
2023-11-24	18.050	18.050	17.690	17.730	16.955	2,550,128
2023-11-23	17.800	18.120	17.800	18.100	17.309	2,223,962
2023-11-22	18.250	18.350	17.830	17.850	17.070	3,286,900
2023-11-21	18.400	18.500	18.250	18.270	17.472	2,142,502
2023-11-20	18.310	18.480	18.180	18.430	17.625	2,859,212
2023-11-17	18.150	18.420	18.080	18.320	17.520	2,351,900
2023-11-16	18.330	18.510	18.150	18.190	17.395	2,683,747
2023-11-15	18.230	18.540	18.200	18.440	17.634	4,578,653
2023-11-14	18.070	18.210	17.980	18.090	17.300	2,196,750
2023-11-13	18.060	18.150	17.950	18.080	17.290	1,794,700
2023-11-10	17.990	18.070	17.770	18.060	17.271	2,221,700
2023-11-09	17.880	18.280	17.850	18.100	17.309	3,457,508
2023-11-08	17.990	18.080	17.820	17.970	17.185	2,187,088
2023-11-07	17.970	18.070	17.880	18.000	17.214	1,920,200
2023-11-06	17.740	18.140	17.740	18.040	17.252	2,913,696
2023-11-03	17.470	17.720	17.430	17.640	16.869	1,778,911
2023-11-02	17.600	17.790	17.420	17.420	16.659	1,721,800

← NewerPage 12 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.