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
2026-07-23	14.750	15.370	14.660	15.320	15.102	13,603,347
2026-07-22	15.040	15.110	14.650	14.700	14.491	12,993,790
2026-07-21	14.420	15.250	14.250	15.200	14.983	16,429,707
2026-07-20	14.900	15.130	14.130	14.500	14.293	14,484,885
2026-07-17	15.540	15.630	14.650	14.650	14.441	14,832,697
2026-07-16	15.990	16.000	15.470	15.590	15.368	12,199,839
2026-07-15	16.330	16.540	16.040	16.150	15.920	10,841,946
2026-07-14	16.170	16.440	15.900	16.400	16.166	12,586,515
2026-07-13	17.280	17.280	16.000	16.090	15.861	17,395,688
2026-07-10	17.890	18.080	17.360	17.380	17.132	17,850,152
2026-07-09	18.660	18.810	17.350	17.870	17.615	21,629,619
2026-07-08	20.150	20.400	18.650	18.700	18.434	20,753,010
2026-07-07	20.600	21.390	20.080	20.110	19.823	19,060,081
2026-07-06	22.130	22.690	20.500	20.600	20.306	22,199,962
2026-07-03	23.230	23.330	21.970	21.990	21.677	20,428,110
2026-07-02	23.730	24.180	23.010	23.230	22.899	19,678,527
2026-07-01	24.410	24.520	23.430	24.020	23.678	24,059,128
2026-06-30	23.390	25.100	23.390	24.400	24.052	25,454,538
2026-06-29	22.440	24.420	22.440	23.410	23.076	31,364,875
2026-06-26	23.870	24.100	22.330	22.380	22.061	19,443,080
2026-06-25	24.780	24.900	23.780	23.870	23.530	16,830,685
2026-06-24	24.990	25.260	24.350	24.790	24.437	17,855,001
2026-06-23	26.000	26.540	24.800	24.930	24.575	22,787,469
2026-06-22	25.510	26.320	24.700	26.300	25.925	31,660,238
2026-06-18	25.800	26.350	25.400	25.520	25.156	26,852,353
2026-06-17	24.700	26.690	24.660	26.450	26.073	38,598,179
2026-06-16	23.430	25.830	23.300	25.160	24.802	37,946,786
2026-06-15	22.330	23.360	21.970	23.300	22.968	25,489,951
2026-06-12	22.000	22.480	21.660	21.950	21.637	21,290,828
2026-06-11	21.660	21.770	20.900	21.670	21.361	16,021,000
2026-06-10	22.350	22.550	21.630	21.720	21.411	13,428,054
2026-06-09	21.700	23.020	21.530	22.350	22.032	20,405,750
2026-06-08	22.190	22.870	21.200	21.380	21.075	21,268,689
2026-06-05	23.630	23.900	22.820	23.020	22.692	22,504,498
2026-06-04	23.700	24.660	23.120	23.740	23.402	21,034,330
2026-06-03	25.000	25.000	23.950	24.130	23.786	23,924,779
2026-06-02	24.530	25.750	24.000	25.310	24.949	27,466,780
2026-06-01	25.290	26.240	24.900	24.910	24.555	30,241,273
2026-05-29	25.020	27.910	25.020	25.430	25.068	52,008,155
2026-05-28	23.150	25.350	23.130	24.920	24.368	40,093,520
2026-05-27	23.010	23.350	22.570	23.000	22.490	17,501,860
2026-05-26	22.510	23.960	22.410	23.140	22.627	21,684,494
2026-05-25	23.000	23.190	22.340	22.530	22.031	14,181,494
2026-05-22	22.000	22.950	21.580	22.860	22.353	20,183,231
2026-05-21	21.860	23.090	21.580	21.630	21.151	20,505,830
2026-05-20	20.490	22.070	20.260	21.890	21.405	18,204,633
2026-05-19	20.880	20.950	20.300	20.690	20.232	9,280,183
2026-05-18	21.130	21.230	20.590	20.960	20.496	8,491,405
2026-05-15	21.490	21.650	20.980	21.130	20.662	9,694,981
2026-05-14	21.960	22.020	21.220	21.250	20.779	10,624,915
2026-05-13	21.900	22.150	21.690	21.900	21.415	8,859,308
2026-05-12	22.320	22.330	21.670	21.900	21.415	10,594,721
2026-05-11	22.280	22.580	21.970	22.340	21.845	14,942,824
2026-05-08	22.270	22.940	22.190	22.250	21.757	16,311,827
2026-05-07	22.770	22.840	22.200	22.340	21.845	16,157,608
2026-05-06	22.450	22.900	22.380	22.870	22.363	20,469,423
2026-04-30	21.830	22.800	21.820	22.290	21.796	25,310,882
2026-04-29	21.100	22.410	20.940	22.270	21.777	20,621,518
2026-04-28	21.510	21.640	21.120	21.300	20.828	8,840,200
2026-04-27	21.230	21.650	21.000	21.510	21.033	10,951,200

← NewerPage 2 of 5 · 243 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.