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
2022-08-04	33.380	33.930	33.020	33.670	32.046	7,956,702
2022-08-03	33.640	34.100	33.080	33.250	31.646	10,028,827
2022-08-02	34.900	34.900	33.350	33.380	31.770	15,981,061
2022-08-01	35.280	35.960	34.100	35.690	33.969	14,101,835
2022-07-29	34.860	35.860	34.780	35.570	33.854	14,091,201
2022-07-28	35.260	35.460	34.820	34.870	33.188	10,430,711
2022-07-27	34.830	35.450	34.650	35.180	33.483	8,783,191
2022-07-26	34.740	35.420	34.510	35.000	33.312	9,491,152
2022-07-25	36.520	36.600	34.970	34.970	33.283	16,561,249
2022-07-22	36.310	37.300	36.110	36.850	35.073	14,658,944
2022-07-21	36.400	37.080	36.020	36.150	34.407	12,672,265
2022-07-20	37.880	38.110	36.500	36.740	34.968	18,824,843
2022-07-19	38.020	38.650	37.440	37.760	35.939	15,210,724
2022-07-18	37.890	37.990	37.120	37.980	36.148	16,111,436
2022-07-15	36.700	38.880	36.510	37.490	35.682	22,960,367
2022-07-14	36.300	37.950	35.780	37.250	35.453	18,908,207
2022-07-13	36.250	36.850	35.360	36.550	34.787	15,969,405
2022-07-12	36.190	37.120	36.150	36.370	34.616	12,353,819
2022-07-11	37.660	37.680	35.580	36.500	34.740	20,607,323
2022-07-08	39.800	40.260	38.000	38.030	36.196	24,237,014
2022-07-07	38.500	40.170	37.640	40.090	38.156	27,390,069
2022-07-06	39.000	40.280	37.820	38.790	36.919	27,597,239
2022-07-05	40.980	41.880	39.140	39.290	37.395	34,114,311
2022-07-04	39.150	39.880	38.560	38.950	37.071	28,260,777
2022-07-01	37.670	39.800	37.120	39.000	37.119	30,976,245
2022-06-30	36.200	38.260	36.200	37.630	35.815	28,567,532
2022-06-29	38.650	39.200	36.030	36.170	34.426	42,516,652
2022-06-28	39.800	40.400	38.240	39.410	37.509	38,290,589
2022-06-27	38.010	41.540	37.880	39.300	37.405	53,532,339
2022-06-24	36.900	40.990	35.770	39.120	37.233	60,185,323
2022-06-23	33.990	35.480	33.980	35.140	33.445	40,465,935
2022-06-22	34.600	35.790	33.490	33.850	32.217	40,729,184
2022-06-21	33.030	35.240	33.010	35.190	33.493	49,810,349
2022-06-20	36.050	37.500	34.070	34.090	32.446	70,432,633
2022-06-17	32.790	37.030	31.260	35.450	33.740	94,940,030

← NewerPage 18 of 18 · 1,055 trading days

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.