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
2023-11-01	17.710	17.790	17.540	17.680	16.908	1,730,018
2023-10-31	17.690	17.860	17.560	17.720	16.946	2,171,592
2023-10-30	17.610	17.970	17.580	17.750	16.975	2,627,029
2023-10-27	17.110	17.850	17.020	17.720	16.946	4,774,785
2023-10-26	17.050	17.270	16.870	17.190	16.439	2,300,700
2023-10-25	16.800	17.330	16.800	17.170	16.420	2,782,649
2023-10-24	16.750	16.990	16.570	16.960	16.219	3,344,974
2023-10-23	18.190	18.190	16.560	16.750	16.018	5,380,350
2023-10-20	17.650	18.130	17.650	17.920	17.137	2,969,115
2023-10-19	17.810	18.000	17.660	17.720	16.946	2,181,410
2023-10-18	18.050	18.090	17.850	17.870	17.089	1,676,100
2023-10-17	17.980	18.260	17.910	18.100	17.309	2,316,265
2023-10-16	18.380	18.490	17.860	17.950	17.166	2,976,450
2023-10-13	18.520	18.610	18.320	18.390	17.587	2,502,900
2023-10-12	18.320	18.710	18.210	18.650	17.835	4,193,000
2023-10-11	18.290	18.460	18.100	18.220	17.424	2,598,546
2023-10-10	18.020	18.390	18.020	18.200	17.405	2,970,846
2023-10-09	18.090	18.150	17.890	18.010	17.223	1,877,088
2023-09-28	18.040	18.160	17.920	18.020	17.233	1,957,408
2023-09-27	17.690	18.230	17.690	17.880	17.099	2,492,377
2023-09-26	17.980	17.990	17.780	17.790	17.013	1,314,800
2023-09-25	18.150	18.210	17.950	17.950	17.166	1,636,669
2023-09-22	17.720	18.190	17.680	18.160	17.367	2,343,426
2023-09-21	17.870	18.020	17.700	17.750	16.975	2,054,737
2023-09-20	18.230	18.370	17.930	17.950	17.166	2,821,500
2023-09-19	18.320	18.480	18.170	18.320	17.520	2,248,897
2023-09-18	18.150	18.580	18.030	18.370	17.567	2,215,914
2023-09-15	18.220	18.410	18.070	18.290	17.491	1,961,260
2023-09-14	18.240	18.300	18.050	18.210	17.414	1,652,604
2023-09-13	18.600	18.680	18.210	18.300	17.500	2,234,800
2023-09-12	18.540	18.840	18.490	18.700	17.883	2,827,431
2023-09-11	18.300	18.630	18.110	18.530	17.720	2,535,892
2023-09-08	18.260	18.400	18.180	18.230	17.434	1,879,551
2023-09-07	18.710	18.800	18.350	18.370	17.567	2,591,061
2023-09-06	18.610	18.870	18.410	18.820	17.998	2,474,807
2023-09-05	18.700	18.710	18.460	18.670	17.854	2,339,044
2023-09-04	18.550	18.700	18.460	18.680	17.864	2,414,500
2023-09-01	18.450	18.620	18.320	18.510	17.701	1,679,421
2023-08-31	18.600	18.600	18.360	18.460	17.654	2,279,852
2023-08-30	18.480	18.850	18.480	18.620	17.807	3,520,587
2023-08-29	17.960	18.560	17.870	18.500	17.692	3,156,959
2023-08-28	19.000	19.090	18.000	18.000	17.214	4,031,995
2023-08-25	17.820	18.150	17.660	17.860	17.080	2,998,541
2023-08-24	17.840	18.030	17.630	17.810	17.032	2,591,500
2023-08-23	18.510	18.510	17.840	17.850	17.070	3,837,540
2023-08-22	18.800	18.990	18.110	18.510	17.701	3,861,036
2023-08-21	18.990	19.110	18.780	18.790	17.969	2,619,900
2023-08-18	19.150	19.280	18.940	19.050	18.218	2,711,400
2023-08-17	19.110	19.240	18.780	19.170	18.332	2,608,547
2023-08-16	19.010	19.360	18.920	19.150	18.313	2,801,022
2023-08-15	19.380	19.420	18.850	19.130	18.294	5,053,909
2023-08-14	19.830	19.960	19.100	19.400	18.552	6,996,152
2023-08-11	20.500	20.590	19.950	19.980	19.107	5,000,869
2023-08-10	20.120	20.680	20.090	20.580	19.681	5,329,135
2023-08-09	20.130	20.200	20.010	20.140	19.260	1,749,500
2023-08-08	20.170	20.300	19.960	20.190	19.308	2,302,300
2023-08-07	20.400	20.580	20.170	20.260	19.375	2,511,500
2023-08-04	20.510	20.600	20.310	20.500	19.604	2,956,338
2023-08-03	20.350	20.450	20.230	20.430	19.537	2,325,079
2023-08-02	20.480	20.650	20.370	20.430	19.537	2,481,135

← NewerPage 13 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.