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
2022-11-04	26.360	27.510	26.360	27.380	26.060	9,088,045
2022-11-03	25.820	26.570	25.820	26.350	25.079	4,442,280
2022-11-02	25.940	26.390	25.780	26.140	24.879	4,366,161
2022-11-01	25.160	26.140	25.160	26.130	24.870	5,226,769
2022-10-31	24.600	25.480	24.510	25.180	23.966	4,523,098
2022-10-28	26.180	26.180	24.970	25.110	23.899	6,216,859
2022-10-27	27.260	27.560	26.430	26.450	25.174	5,449,935
2022-10-26	26.750	27.410	26.690	27.080	25.774	4,893,725
2022-10-25	26.580	27.220	25.850	26.850	25.555	5,049,147
2022-10-24	27.000	27.660	26.720	26.820	25.527	6,735,466
2022-10-21	26.700	27.130	26.550	26.760	25.469	3,496,222
2022-10-20	26.650	27.080	26.010	26.800	25.507	7,336,439
2022-10-19	27.000	27.890	26.870	27.080	25.774	6,980,935
2022-10-18	27.330	27.590	26.970	27.110	25.803	6,089,621
2022-10-17	26.570	27.040	26.460	26.990	25.688	4,977,870
2022-10-14	26.850	27.110	26.400	26.840	25.546	5,638,867
2022-10-13	26.470	26.880	26.350	26.410	25.136	5,389,502
2022-10-12	25.640	26.780	25.360	26.780	25.488	8,124,920
2022-10-11	24.540	25.770	24.540	25.650	24.413	7,421,908
2022-10-10	25.450	25.730	24.220	24.350	23.176	5,200,983
2022-09-30	26.330	26.410	25.450	25.450	24.223	4,243,056
2022-09-29	26.570	26.900	26.110	26.330	25.060	4,581,713
2022-09-28	27.980	28.010	26.250	26.250	24.984	6,950,513
2022-09-27	27.930	28.240	27.420	28.170	26.811	5,110,877
2022-09-26	27.650	28.290	27.530	27.910	26.564	4,708,703
2022-09-23	28.500	28.690	27.330	27.860	26.516	6,087,198
2022-09-22	28.100	28.940	28.100	28.380	27.011	4,492,905
2022-09-21	28.160	28.720	27.480	28.500	27.125	5,830,931
2022-09-20	28.180	28.770	28.150	28.370	27.002	5,171,998
2022-09-19	27.910	28.490	27.770	28.060	26.707	4,608,427
2022-09-16	28.990	29.220	27.880	27.900	26.554	6,695,566
2022-09-15	30.550	30.650	28.990	29.200	27.792	7,389,160
2022-09-14	30.840	30.900	29.840	30.510	29.039	7,685,010
2022-09-13	31.620	31.800	31.100	31.340	29.829	3,461,857
2022-09-09	31.500	31.710	31.110	31.580	30.057	4,348,670
2022-09-08	32.260	32.650	31.720	31.770	30.238	4,994,764
2022-09-07	31.940	32.350	31.800	31.920	30.381	4,952,755
2022-09-06	31.500	32.270	31.260	32.100	30.552	5,699,447
2022-09-05	31.060	31.680	30.970	31.580	30.057	4,472,295
2022-09-02	31.150	31.490	30.740	31.380	29.867	4,573,957
2022-09-01	31.610	32.090	30.940	31.000	29.505	7,145,138
2022-08-31	33.330	33.550	31.750	31.800	30.266	10,929,614
2022-08-30	34.400	34.400	33.430	33.660	32.037	7,962,546
2022-08-29	34.000	35.200	33.780	34.430	32.769	9,787,788
2022-08-26	33.610	35.300	33.450	34.570	32.903	12,527,525
2022-08-25	34.410	34.740	32.680	33.480	31.865	11,856,568
2022-08-24	34.700	35.860	34.310	34.350	32.693	15,433,433
2022-08-23	34.580	34.950	34.040	34.280	32.627	7,802,065
2022-08-22	33.610	34.960	33.300	34.700	33.026	9,896,281
2022-08-19	35.250	35.280	33.750	33.850	32.217	10,913,608
2022-08-18	34.600	35.590	34.510	35.070	33.379	10,379,305
2022-08-17	35.190	35.240	34.380	34.690	33.017	8,734,924
2022-08-16	34.500	35.650	34.400	35.070	33.379	13,681,445
2022-08-15	33.400	34.760	33.320	34.700	33.026	13,583,689
2022-08-12	34.100	34.240	33.370	33.380	31.770	9,927,608
2022-08-11	34.000	34.440	33.730	34.270	32.617	9,683,317
2022-08-10	34.400	34.690	33.880	33.900	32.265	9,970,986
2022-08-09	33.700	34.790	33.660	34.490	32.827	11,719,866
2022-08-08	33.630	34.170	33.310	33.970	32.332	8,448,074
2022-08-05	33.500	33.850	33.210	33.800	32.170	9,519,473

← NewerPage 17 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.