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
2026-01-21	21.490	22.050	21.420	21.930	21.444	11,885,689
2026-01-20	22.270	22.400	21.430	21.640	21.160	14,787,352
2026-01-19	21.800	22.380	21.770	22.270	21.777	15,192,502
2026-01-16	21.950	22.150	21.680	21.980	21.493	15,033,557
2026-01-15	21.550	22.180	21.410	21.900	21.415	14,138,478
2026-01-14	21.630	22.200	21.250	21.670	21.190	18,709,211
2026-01-13	22.080	22.300	21.420	21.570	21.092	15,389,810
2026-01-12	21.730	22.140	21.380	22.140	21.649	17,701,577
2026-01-09	21.400	21.900	21.200	21.730	21.248	12,906,758
2026-01-08	21.520	21.790	21.340	21.490	21.014	11,421,714
2026-01-07	21.800	22.040	21.460	21.560	21.082	13,353,681
2026-01-06	21.540	22.410	21.430	21.820	21.336	20,037,718
2026-01-05	20.510	21.140	20.470	21.130	20.662	11,202,974
2025-12-31	20.680	20.840	20.400	20.400	19.948	7,408,847
2025-12-30	20.600	20.880	20.290	20.660	20.202	10,249,939
2025-12-29	21.220	21.350	20.590	20.750	20.290	12,507,000
2025-12-26	20.980	21.800	20.810	21.210	20.740	23,179,520
2025-12-25	20.570	20.680	20.210	20.580	20.124	9,142,470
2025-12-24	20.210	20.770	20.170	20.610	20.153	11,056,452
2025-12-23	20.000	20.580	19.860	20.370	19.919	13,827,099
2025-12-22	19.980	20.170	19.840	20.000	19.557	6,563,454
2025-12-19	19.760	19.950	19.620	19.890	19.449	6,399,393
2025-12-18	19.910	20.140	19.680	19.700	19.263	7,050,790
2025-12-17	19.660	20.150	19.510	20.090	19.645	8,378,398
2025-12-16	20.050	20.050	19.470	19.630	19.195	7,368,600
2025-12-15	20.260	20.370	20.000	20.050	19.606	6,802,729
2025-12-12	20.520	20.550	20.030	20.290	19.840	9,635,087
2025-12-11	20.950	21.080	20.430	20.460	20.007	9,102,900
2025-12-10	20.840	21.050	20.530	20.870	20.408	8,034,230
2025-12-09	20.990	21.180	20.730	20.910	20.349	8,087,709
2025-12-08	21.000	21.260	20.760	21.100	20.534	10,571,956
2025-12-05	20.810	20.970	20.390	20.890	20.329	10,489,579
2025-12-04	20.920	20.990	20.380	20.660	20.106	8,539,900
2025-12-03	21.490	21.550	20.810	20.920	20.359	8,684,800
2025-12-02	21.750	21.910	21.360	21.370	20.797	8,885,478
2025-12-01	22.040	22.470	21.630	21.750	21.166	13,423,405
2025-11-28	21.560	22.380	21.530	22.050	21.458	15,510,438
2025-11-27	20.860	22.160	20.780	21.640	21.059	19,891,887
2025-11-26	21.170	21.370	20.880	20.900	20.339	12,789,830
2025-11-25	20.790	21.450	20.730	21.290	20.719	16,450,785
2025-11-24	21.110	21.230	20.480	20.590	20.037	16,677,300
2025-11-21	23.000	23.160	20.720	20.720	20.164	28,169,833
2025-11-20	24.300	24.570	23.430	23.500	22.869	16,745,069
2025-11-19	24.630	25.200	23.950	24.200	23.551	21,201,090
2025-11-18	25.720	26.380	24.330	24.790	24.125	30,535,264
2025-11-17	25.220	25.900	24.780	25.870	25.176	30,913,997
2025-11-14	26.230	26.330	25.190	25.350	24.670	37,891,498
2025-11-13	26.000	27.390	25.630	26.500	25.789	62,718,294
2025-11-12	25.000	25.100	23.980	24.650	23.988	31,943,674
2025-11-11	25.100	25.890	24.620	25.280	24.602	47,882,849
2025-11-10	25.800	26.280	24.880	25.020	24.349	64,010,932
2025-11-07	22.810	26.700	22.810	25.130	24.456	85,530,160
2025-11-06	22.210	22.400	21.760	22.250	21.653	14,078,541
2025-11-05	21.150	22.300	21.110	22.080	21.487	16,567,742
2025-11-04	21.600	21.980	21.170	21.460	20.884	12,770,374
2025-11-03	22.160	22.190	21.230	21.750	21.166	14,792,908
2025-10-31	21.470	22.750	21.470	22.290	21.692	27,133,046
2025-10-30	21.510	22.200	21.400	21.690	21.108	18,492,613
2025-10-29	20.720	21.530	20.720	21.530	20.952	13,827,089
2025-10-28	20.540	21.180	20.490	20.890	20.329	10,758,612

← NewerPage 4 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.