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
2026-04-24	20.840	21.450	20.710	21.310	20.838	11,141,500
2026-04-23	21.210	21.330	20.760	20.890	20.427	10,320,266
2026-04-22	21.290	21.990	21.210	21.390	20.916	12,424,685
2026-04-21	21.370	21.430	20.900	21.280	20.808	8,763,147
2026-04-20	21.490	21.620	21.170	21.290	20.818	10,611,848
2026-04-17	21.450	21.910	21.290	21.600	21.121	14,242,854
2026-04-16	20.750	21.750	20.570	21.480	21.004	18,414,247
2026-04-15	20.990	21.000	20.520	20.590	20.134	8,852,887
2026-04-14	20.450	20.990	20.260	20.990	20.525	10,873,985
2026-04-13	20.020	20.430	19.940	20.340	19.889	7,999,888
2026-04-10	19.680	20.390	19.600	20.110	19.664	12,023,177
2026-04-09	19.770	19.930	19.420	19.470	19.039	6,743,695
2026-04-08	19.540	19.890	19.370	19.870	19.430	7,064,306
2026-04-07	18.960	19.500	18.910	19.200	18.775	5,987,361
2026-04-03	19.360	19.590	18.710	18.820	18.403	5,184,149
2026-04-02	19.750	19.870	19.180	19.300	18.872	6,192,639
2026-04-01	19.680	19.920	19.340	19.820	19.381	7,917,425
2026-03-31	20.000	20.020	19.320	19.320	18.892	8,045,070
2026-03-30	20.110	20.490	19.700	20.110	19.664	9,238,055
2026-03-27	19.120	20.380	19.120	20.280	19.831	15,309,824
2026-03-26	19.250	19.970	19.180	19.440	19.009	10,793,909
2026-03-25	19.220	19.540	19.110	19.320	18.892	9,265,335
2026-03-24	19.140	19.390	18.300	19.380	18.951	11,951,500
2026-03-23	19.180	19.730	18.700	18.870	18.452	12,750,837
2026-03-20	19.710	20.330	19.430	19.510	19.078	11,899,159
2026-03-19	19.800	20.020	19.400	19.580	19.146	7,023,880
2026-03-18	20.380	20.440	19.730	19.990	19.547	8,013,021
2026-03-17	21.070	21.270	20.290	20.320	19.870	8,359,469
2026-03-16	20.800	21.130	20.690	20.980	20.515	7,529,328
2026-03-13	21.170	21.280	20.780	20.880	20.417	13,778,417
2026-03-12	20.460	20.870	20.000	20.590	20.134	10,026,973
2026-03-11	19.950	20.560	19.850	20.280	19.831	8,978,258
2026-03-10	19.780	20.100	19.740	19.920	19.479	5,649,831
2026-03-09	19.480	19.640	18.840	19.590	19.156	8,243,526
2026-03-06	19.640	19.840	19.460	19.750	19.312	4,878,860
2026-03-05	19.830	19.970	19.470	19.640	19.205	5,940,053
2026-03-04	19.670	20.030	19.280	19.420	18.990	9,778,596
2026-03-03	20.700	20.980	19.850	19.880	19.439	10,377,656
2026-03-02	21.010	21.260	20.480	20.690	20.232	10,803,178
2026-02-27	21.160	21.480	21.080	21.450	20.975	7,589,969
2026-02-26	21.600	21.620	21.150	21.270	20.799	8,925,144
2026-02-25	20.790	21.560	20.780	21.450	20.975	11,928,076
2026-02-24	20.890	21.000	20.700	20.790	20.329	5,216,083
2026-02-13	20.830	21.080	20.680	20.680	20.222	5,464,354
2026-02-12	20.800	21.040	20.680	20.910	20.447	5,547,815
2026-02-11	20.630	21.020	20.580	20.830	20.368	5,704,758
2026-02-10	20.740	20.800	20.580	20.610	20.153	4,112,486
2026-02-09	20.700	20.790	20.590	20.740	20.280	6,446,863
2026-02-06	19.920	20.720	19.800	20.470	20.016	9,119,164
2026-02-05	20.480	20.650	20.000	20.100	19.655	7,501,983
2026-02-04	20.490	20.670	20.240	20.630	20.173	6,928,938
2026-02-03	20.390	20.580	20.150	20.500	20.046	6,243,983
2026-02-02	20.580	20.870	20.100	20.120	19.674	8,165,300
2026-01-30	20.680	21.080	20.160	20.750	20.290	11,652,920
2026-01-29	21.280	21.490	20.770	20.870	20.408	9,440,799
2026-01-28	21.590	21.660	21.230	21.360	20.887	7,810,575
2026-01-27	22.020	22.100	20.660	21.700	21.219	16,407,344
2026-01-26	22.900	22.970	21.820	22.040	21.552	15,132,140
2026-01-23	21.800	22.650	21.790	22.560	22.060	19,480,864
2026-01-22	21.850	22.240	21.660	21.720	21.239	9,757,930

← NewerPage 3 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.