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
2023-05-05	21.300	21.350	20.660	20.740	19.740	3,444,086
2023-05-04	21.220	21.550	21.140	21.290	20.263	2,160,113
2023-04-28	21.260	21.470	21.100	21.400	20.368	4,409,933
2023-04-27	21.820	21.960	21.600	21.600	20.558	2,753,970
2023-04-26	21.000	22.210	20.810	21.790	20.739	4,406,806
2023-04-25	22.380	22.550	21.000	21.170	20.149	6,149,088
2023-04-24	23.080	23.220	22.130	22.450	21.367	3,705,684
2023-04-21	23.600	24.120	23.230	23.230	22.110	4,737,697
2023-04-20	23.800	23.890	23.370	23.470	22.338	2,964,798
2023-04-19	24.060	24.060	23.600	23.890	22.738	3,655,505
2023-04-18	23.960	24.290	23.810	24.140	22.976	4,324,850
2023-04-17	23.900	24.070	23.670	23.920	22.766	3,474,909
2023-04-14	23.240	24.070	23.220	23.780	22.633	4,905,269
2023-04-13	23.500	23.640	23.170	23.180	22.062	3,434,806
2023-04-12	24.100	24.250	23.570	23.610	22.471	3,186,917
2023-04-11	23.610	23.800	23.420	23.480	22.348	3,011,019
2023-04-10	23.410	23.820	23.370	23.820	22.671	4,312,100
2023-04-07	23.370	23.680	23.280	23.360	22.233	2,892,088
2023-04-06	23.160	23.490	22.910	23.420	22.290	4,013,619
2023-04-04	24.300	24.300	23.110	23.230	22.110	8,174,825
2023-04-03	24.420	24.510	24.040	24.330	23.157	4,230,354
2023-03-31	24.230	24.760	24.230	24.380	23.204	2,888,894
2023-03-30	24.180	24.490	24.100	24.330	23.157	2,150,571
2023-03-29	24.420	24.740	24.200	24.290	23.119	2,881,673
2023-03-28	25.230	25.250	24.460	24.460	23.280	3,611,328
2023-03-27	25.230	25.430	25.090	25.200	23.985	3,063,036
2023-03-24	24.960	25.450	24.960	25.230	24.013	3,428,800
2023-03-23	24.900	25.090	24.800	25.000	23.794	3,494,123
2023-03-22	25.200	25.600	24.920	25.150	23.937	4,762,796
2023-03-21	24.470	25.060	24.410	25.030	23.823	4,127,770
2023-03-20	24.030	24.600	23.840	24.470	23.290	3,750,384
2023-03-17	24.150	24.280	23.980	24.040	22.881	2,430,919
2023-03-16	24.200	24.360	23.900	23.930	22.776	2,581,787
2023-03-15	24.400	24.670	24.280	24.380	23.204	2,231,801
2023-03-14	24.540	24.650	23.810	24.200	23.033	4,668,230
2023-03-13	25.060	25.280	24.550	24.650	23.461	3,221,064
2023-03-10	25.000	25.280	24.900	25.090	23.880	2,268,264
2023-03-09	25.230	25.600	25.110	25.290	24.070	2,471,148
2023-03-08	25.050	25.290	25.000	25.230	24.013	2,092,216
2023-03-07	25.600	25.730	25.030	25.040	23.832	3,830,474
2023-03-06	25.630	25.810	25.220	25.790	24.546	3,731,306
2023-03-03	26.310	26.510	25.500	25.630	24.394	5,754,906
2023-03-02	26.790	26.940	26.390	26.460	25.184	3,603,149
2023-03-01	26.350	26.620	26.060	26.620	25.336	3,857,057
2023-02-28	26.090	26.420	26.040	26.380	25.108	2,560,702
2023-02-27	26.600	26.750	26.100	26.130	24.870	3,727,405
2023-02-24	26.820	27.060	26.510	26.660	25.374	3,374,432
2023-02-23	26.600	27.180	26.600	27.050	25.745	4,787,693
2023-02-22	26.800	27.000	26.490	26.560	25.279	4,116,996
2023-02-21	26.690	27.380	26.600	27.060	25.755	5,837,606
2023-02-20	26.780	26.850	26.200	26.690	25.403	5,200,535
2023-02-17	26.880	27.180	26.570	26.740	25.450	5,749,074
2023-02-16	28.180	28.550	26.630	26.910	25.612	14,855,918
2023-02-15	28.410	29.080	28.410	28.590	27.211	12,824,650
2023-02-14	28.400	28.530	27.900	27.980	26.631	8,139,836
2023-02-13	28.400	28.780	28.140	28.420	27.049	9,148,725
2023-02-10	29.010	29.200	28.430	28.530	27.154	12,336,563
2023-02-09	29.300	30.170	28.760	29.170	27.763	21,762,472
2023-02-08	28.000	30.190	28.000	29.240	27.830	24,229,900
2023-02-07	26.510	28.090	26.400	27.830	26.488	13,839,370

← NewerPage 15 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.