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
2023-08-01	20.510	20.610	20.350	20.540	19.643	2,846,321
2023-07-31	20.280	20.640	20.280	20.510	19.614	3,917,128
2023-07-28	19.930	20.280	19.770	20.240	19.356	3,422,400
2023-07-27	20.290	20.480	20.020	20.050	19.174	3,053,445
2023-07-26	20.200	20.320	20.170	20.280	19.394	2,203,732
2023-07-25	19.760	20.280	19.760	20.280	19.394	5,658,816
2023-07-24	20.080	20.090	19.600	19.640	18.782	4,544,300
2023-07-21	20.010	20.390	19.800	20.020	19.145	5,080,132
2023-07-20	20.160	20.700	19.980	20.010	19.136	7,607,968
2023-07-19	20.150	20.330	19.970	20.100	19.222	2,808,027
2023-07-18	20.300	20.300	20.010	20.220	19.337	3,103,719
2023-07-17	20.500	20.590	20.070	20.240	19.356	4,752,836
2023-07-14	20.900	21.000	20.590	20.630	19.729	4,763,100
2023-07-13	20.980	21.200	20.870	20.920	20.006	6,089,176
2023-07-12	20.990	21.190	20.820	20.850	19.939	4,693,889
2023-07-11	20.650	21.130	20.640	21.080	20.159	6,932,644
2023-07-10	20.200	20.710	20.160	20.530	19.633	4,373,463
2023-07-07	20.330	20.380	20.060	20.100	19.222	2,818,220
2023-07-06	20.560	20.700	20.210	20.340	19.451	3,389,330
2023-07-05	20.800	21.000	20.550	20.590	19.690	4,366,897
2023-07-04	20.770	21.130	20.700	20.910	19.996	4,150,929
2023-07-03	20.320	21.310	20.320	20.890	19.977	6,296,119
2023-06-30	19.760	20.520	19.710	20.340	19.451	5,249,802
2023-06-29	19.690	19.850	19.550	19.690	18.830	2,155,145
2023-06-28	20.000	20.020	19.590	19.690	18.830	2,517,417
2023-06-27	19.950	20.120	19.740	20.000	19.126	2,167,865
2023-06-26	20.080	20.220	19.650	19.790	18.925	3,531,590
2023-06-21	20.500	20.750	20.090	20.100	19.222	3,500,623
2023-06-20	20.800	20.900	20.450	20.500	19.604	3,642,839
2023-06-19	21.170	21.490	20.800	20.820	19.910	3,962,376
2023-06-16	21.350	21.440	21.240	21.330	20.398	2,857,032
2023-06-15	20.920	21.430	20.780	21.330	20.398	3,154,244
2023-06-14	21.220	21.300	20.900	20.920	20.006	2,283,882
2023-06-13	21.410	21.510	21.150	21.290	20.360	1,684,465
2023-06-12	20.940	21.550	20.840	21.410	20.475	2,939,851
2023-06-09	20.670	21.150	20.670	21.070	20.149	4,015,681
2023-06-08	20.660	20.950	20.580	20.680	19.777	1,995,300
2023-06-07	21.140	21.260	20.600	20.730	19.824	2,959,528
2023-06-06	21.730	21.730	21.030	21.110	20.188	2,606,266
2023-06-05	21.890	21.970	21.500	21.720	20.771	2,559,832
2023-06-02	21.350	21.890	21.310	21.810	20.857	3,695,236
2023-06-01	20.980	21.460	20.980	21.300	20.369	2,929,183
2023-05-31	20.970	21.130	20.780	21.040	20.121	1,876,049
2023-05-30	20.890	21.150	20.690	21.070	20.054	2,241,987
2023-05-29	21.290	21.380	20.880	20.960	19.949	2,687,235
2023-05-26	21.630	21.640	21.060	21.300	20.273	2,584,600
2023-05-25	21.600	21.840	21.390	21.640	20.596	2,466,300
2023-05-24	21.570	21.880	21.550	21.730	20.682	1,991,207
2023-05-23	21.840	22.050	21.640	21.690	20.644	2,224,504
2023-05-22	21.430	21.850	21.350	21.840	20.787	2,697,817
2023-05-19	21.350	21.550	21.240	21.420	20.387	1,819,022
2023-05-18	21.570	21.600	21.230	21.360	20.330	2,200,563
2023-05-17	21.500	21.750	21.370	21.600	20.558	2,084,797
2023-05-16	21.720	21.750	21.360	21.480	20.444	2,330,091
2023-05-15	20.920	21.600	20.900	21.590	20.549	3,668,600
2023-05-12	21.250	21.600	20.910	20.920	19.911	2,712,300
2023-05-11	21.130	21.520	20.910	21.470	20.435	3,213,162
2023-05-10	20.710	21.240	20.570	21.120	20.101	2,946,665
2023-05-09	20.970	21.070	20.510	20.690	19.692	2,812,583
2023-05-08	20.760	21.180	20.760	20.990	19.978	2,449,979

← NewerPage 14 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.