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
2023-02-06	27.380	27.410	26.410	26.410	25.136	9,780,040
2023-02-03	26.450	27.700	26.400	27.480	26.155	13,277,666
2023-02-02	28.000	28.690	26.660	26.830	25.536	18,273,937
2023-02-01	25.810	26.360	25.480	26.360	25.089	8,995,473
2023-01-31	24.770	25.960	24.710	25.780	24.537	7,861,562
2023-01-30	24.770	25.660	24.770	24.890	23.690	8,335,161
2023-01-20	24.160	24.500	24.160	24.420	23.242	3,538,193
2023-01-19	23.920	24.170	23.720	24.160	22.995	3,322,541
2023-01-18	23.990	24.070	23.840	23.930	22.776	2,251,343
2023-01-17	23.960	24.240	23.760	23.930	22.776	3,291,525
2023-01-16	23.690	24.050	23.590	23.930	22.776	4,056,536
2023-01-13	23.650	24.070	23.430	23.690	22.547	3,254,764
2023-01-12	23.510	24.060	23.380	23.620	22.481	3,662,509
2023-01-11	23.510	24.100	23.430	23.510	22.376	3,638,728
2023-01-10	23.950	23.950	23.380	23.680	22.538	4,268,702
2023-01-09	23.800	24.360	23.650	23.840	22.690	5,446,360
2023-01-06	23.290	23.990	23.280	23.650	22.509	6,027,556
2023-01-05	22.820	23.650	22.720	23.420	22.290	6,403,863
2023-01-04	23.020	23.110	22.590	22.690	21.596	4,329,780
2023-01-03	22.360	23.090	22.240	23.000	21.891	5,167,403
2022-12-30	23.270	23.380	22.370	22.490	21.405	6,929,087
2022-12-29	23.300	23.710	23.090	23.100	21.986	4,346,869
2022-12-28	24.290	24.300	23.470	23.600	22.462	5,472,233
2022-12-27	24.020	24.670	23.990	24.490	23.309	5,995,473
2022-12-26	23.660	24.520	23.050	24.220	23.052	9,682,735
2022-12-23	24.650	24.900	24.400	24.610	23.423	2,037,317
2022-12-22	25.550	25.760	24.550	24.750	23.556	3,742,200
2022-12-21	26.000	26.160	25.300	25.480	24.251	2,836,436
2022-12-20	25.760	26.230	25.460	26.150	24.889	2,490,710
2022-12-19	25.730	26.440	25.700	25.810	24.565	3,014,444
2022-12-16	26.780	26.850	25.900	25.900	24.651	5,316,196
2022-12-15	26.780	27.150	26.700	27.040	25.736	2,985,941
2022-12-14	26.590	27.070	26.230	26.990	25.688	5,157,995
2022-12-13	27.220	27.430	26.620	26.630	25.346	5,850,393
2022-12-12	27.800	28.280	27.330	27.390	26.069	6,867,316
2022-12-09	27.300	27.930	27.250	27.800	26.459	7,008,384
2022-12-08	27.430	27.950	27.200	27.480	26.155	5,620,800
2022-12-07	27.950	28.470	27.710	27.720	26.383	7,810,471
2022-12-06	27.420	28.440	27.020	28.270	26.907	9,851,119
2022-12-05	27.240	27.550	27.010	27.550	26.221	5,395,105
2022-12-02	27.500	27.560	27.060	27.230	25.917	5,919,313
2022-12-01	28.080	28.490	27.590	27.700	26.364	8,364,522
2022-11-30	27.400	27.970	27.220	27.580	26.250	8,105,226
2022-11-29	27.780	27.780	26.910	27.310	25.993	7,844,430
2022-11-28	26.280	27.490	26.120	27.430	26.107	10,307,822
2022-11-25	26.830	26.980	26.520	26.590	25.308	6,007,167
2022-11-24	25.910	27.250	25.800	27.150	25.841	12,672,066
2022-11-23	25.860	25.930	25.050	25.930	24.679	4,353,064
2022-11-22	26.310	26.490	25.610	25.730	24.489	4,240,365
2022-11-21	25.800	26.330	25.490	26.310	25.041	3,774,667
2022-11-18	26.040	26.350	25.740	25.770	24.527	3,823,274
2022-11-17	26.180	26.300	25.740	26.020	24.765	3,945,437
2022-11-16	26.700	26.760	26.210	26.300	25.032	4,107,637
2022-11-15	25.900	26.600	25.830	26.570	25.289	4,772,318
2022-11-14	26.700	26.800	25.780	25.890	24.641	5,201,623
2022-11-11	27.190	27.250	26.680	26.700	25.412	5,476,673
2022-11-10	27.150	27.150	26.330	26.400	25.127	5,588,953
2022-11-09	27.200	27.340	26.950	27.230	25.917	3,555,989
2022-11-08	27.250	27.500	26.820	27.070	25.764	4,639,238
2022-11-07	27.400	27.920	27.130	27.230	25.917	7,333,487

← NewerPage 16 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.