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
2025-10-27	20.800	21.020	20.500	20.620	20.067	9,117,550
2025-10-24	20.200	20.650	20.180	20.620	20.067	8,851,791
2025-10-23	20.010	20.170	19.630	20.130	19.590	8,274,037
2025-10-22	20.470	20.470	20.010	20.110	19.570	7,375,100
2025-10-21	20.670	20.760	20.370	20.520	19.969	10,540,900
2025-10-20	20.350	21.020	20.210	20.620	20.067	14,745,733
2025-10-17	20.580	21.140	19.820	19.840	19.308	11,843,008
2025-10-16	20.750	21.130	20.400	20.570	20.018	9,894,329
2025-10-15	20.710	21.080	20.440	20.860	20.300	9,040,973
2025-10-14	21.500	21.930	20.520	20.570	20.018	14,993,011
2025-10-13	19.980	21.450	19.980	21.270	20.699	15,451,673
2025-10-10	22.370	22.370	21.050	21.100	20.534	21,471,691
2025-10-09	23.000	23.010	22.320	22.440	21.838	26,813,262
2025-09-30	22.100	22.700	21.870	22.210	21.614	26,289,161
2025-09-29	21.430	22.220	21.430	22.100	21.507	26,316,691
2025-09-26	21.300	21.800	21.040	21.040	20.475	13,092,178
2025-09-25	21.650	21.950	21.440	21.460	20.884	16,475,906
2025-09-24	20.770	21.750	20.770	21.660	21.079	19,679,158
2025-09-23	21.440	21.750	20.410	20.980	20.417	18,450,606
2025-09-22	21.320	21.780	21.020	21.430	20.855	10,789,344
2025-09-19	21.240	21.760	21.210	21.300	20.728	15,177,944
2025-09-18	21.900	21.950	20.960	21.240	20.670	22,759,502
2025-09-17	21.720	22.080	21.470	21.980	21.390	19,873,540
2025-09-16	22.240	22.280	21.240	21.790	21.205	30,456,618
2025-09-15	22.180	23.350	22.160	22.450	21.848	32,932,541
2025-09-12	22.360	22.750	21.700	22.220	21.624	29,969,117
2025-09-11	22.680	23.100	22.160	22.530	21.925	34,514,480
2025-09-10	23.220	23.670	22.420	22.670	22.062	48,807,947
2025-09-09	20.910	25.470	20.800	24.000	23.356	70,839,533
2025-09-08	21.830	22.000	20.760	21.230	20.660	38,573,900
2025-09-05	20.050	21.600	20.050	21.430	20.855	48,928,801
2025-09-04	19.750	20.660	19.560	19.990	19.454	36,055,176
2025-09-03	19.470	20.090	19.310	19.550	19.025	18,205,763
2025-09-02	19.890	20.410	19.280	19.390	18.870	21,137,029
2025-09-01	19.450	19.790	19.290	19.700	19.171	20,472,613
2025-08-29	18.520	19.580	18.410	19.190	18.675	23,722,163
2025-08-28	18.670	18.910	17.830	18.520	18.023	14,524,800
2025-08-27	19.280	19.530	18.610	18.670	18.169	15,416,797
2025-08-26	19.450	19.490	19.200	19.300	18.782	9,903,918
2025-08-25	19.210	19.680	19.090	19.460	18.938	17,658,630
2025-08-22	18.920	19.200	18.910	19.050	18.539	8,726,800
2025-08-21	19.300	19.320	18.850	18.960	18.451	9,903,259
2025-08-20	19.170	19.300	18.930	19.300	18.782	8,981,428
2025-08-19	19.070	19.380	18.900	19.170	18.656	11,867,160
2025-08-18	18.980	19.230	18.860	19.090	18.578	10,921,537
2025-08-15	18.460	18.910	18.460	18.890	18.383	8,764,900
2025-08-14	18.970	19.040	18.420	18.450	17.955	8,154,800
2025-08-13	18.980	19.080	18.860	18.960	18.451	7,808,100
2025-08-12	19.020	19.020	18.690	18.960	18.451	7,433,683
2025-08-11	18.540	19.070	18.480	18.990	18.480	11,178,700
2025-08-08	18.640	18.740	18.430	18.440	17.945	5,255,000
2025-08-07	18.850	18.870	18.560	18.660	18.159	5,922,600
2025-08-06	18.620	18.810	18.480	18.800	18.295	6,890,469
2025-08-05	18.440	18.850	18.390	18.600	18.101	6,689,800
2025-08-04	18.190	18.460	18.000	18.410	17.916	5,692,900
2025-08-01	18.280	18.460	18.220	18.300	17.809	4,852,700
2025-07-31	18.620	18.760	18.210	18.280	17.789	7,710,514
2025-07-30	19.130	19.130	18.480	18.650	18.150	8,733,300
2025-07-29	19.100	19.300	18.910	19.060	18.549	8,746,900
2025-07-28	18.720	19.150	18.620	19.150	18.636	11,597,400

← NewerPage 5 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.