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
2025-07-25	18.960	19.020	18.710	18.770	18.266	7,004,690
2025-07-24	18.570	18.950	18.560	18.890	18.383	9,301,904
2025-07-23	18.920	18.960	18.520	18.590	18.091	8,459,000
2025-07-22	18.780	19.070	18.670	18.900	18.393	10,799,300
2025-07-21	18.630	18.810	18.470	18.800	18.295	6,987,100
2025-07-18	18.600	19.050	18.530	18.730	18.227	11,631,813
2025-07-17	18.190	18.500	18.070	18.500	18.004	6,881,800
2025-07-16	18.190	18.330	18.020	18.170	17.682	5,456,200
2025-07-15	18.460	18.550	17.970	18.150	17.663	8,639,800
2025-07-14	18.710	18.860	18.450	18.510	18.013	6,042,504
2025-07-11	18.700	18.840	18.430	18.650	18.150	7,869,400
2025-07-10	18.540	18.780	18.390	18.600	18.101	6,206,200
2025-07-09	18.940	18.990	18.520	18.560	18.062	8,398,700
2025-07-08	18.610	18.980	18.550	18.970	18.461	10,159,550
2025-07-07	18.510	18.680	18.440	18.680	18.179	5,850,680
2025-07-04	18.900	18.980	18.470	18.510	18.013	10,199,080
2025-07-03	18.990	19.130	18.590	19.030	18.519	11,564,300
2025-07-02	19.000	19.290	18.650	18.980	18.471	9,867,800
2025-07-01	19.220	19.220	18.620	19.020	18.510	12,162,200
2025-06-30	19.300	19.490	19.080	19.220	18.704	11,884,122
2025-06-27	19.790	20.150	19.250	19.250	18.733	21,908,212
2025-06-26	19.390	20.300	19.350	19.770	19.239	30,872,026
2025-06-25	19.880	20.290	19.350	19.590	19.064	33,622,622
2025-06-24	19.120	19.990	18.880	19.600	19.074	34,117,947
2025-06-23	17.760	19.190	17.720	19.130	18.617	31,382,078
2025-06-20	17.560	18.550	17.510	18.000	17.517	24,391,037
2025-06-19	17.460	17.970	17.420	17.580	17.108	12,791,393
2025-06-18	17.520	17.580	16.940	17.490	17.021	10,406,300
2025-06-17	17.160	17.770	17.160	17.640	17.167	12,613,965
2025-06-16	17.000	17.230	17.000	17.160	16.700	5,815,400
2025-06-13	17.450	17.480	17.040	17.050	16.592	8,206,710
2025-06-12	17.530	17.760	17.300	17.480	17.011	7,878,535
2025-06-11	17.920	18.310	17.610	17.650	17.176	10,841,136
2025-06-10	17.770	18.240	17.520	17.720	17.244	16,095,195
2025-06-09	17.250	17.890	17.200	17.850	17.371	13,677,050
2025-06-06	17.180	17.480	17.080	17.210	16.748	6,503,055
2025-06-05	17.200	17.260	17.030	17.170	16.709	4,926,740
2025-06-04	16.770	17.500	16.770	17.250	16.787	8,836,237
2025-06-03	16.760	17.050	16.700	16.770	16.320	4,312,800
2025-05-30	17.210	17.260	16.820	16.830	16.378	5,513,320
2025-05-29	17.260	17.370	17.130	17.280	16.816	5,779,500
2025-05-28	17.260	17.540	17.110	17.250	16.787	6,955,600
2025-05-27	16.960	17.630	16.820	17.410	16.845	8,664,548
2025-05-26	16.910	17.100	16.810	17.070	16.517	5,870,648
2025-05-23	17.420	17.430	16.970	17.040	16.487	9,707,100
2025-05-22	18.100	18.120	17.500	17.570	17.000	15,870,500
2025-05-21	17.470	18.660	17.420	18.310	17.716	29,255,029
2025-05-20	17.240	17.660	17.080	17.620	17.049	8,448,297
2025-05-19	17.170	17.210	16.820	17.210	16.652	4,657,400
2025-05-16	17.110	17.300	17.010	17.110	16.555	4,484,899
2025-05-15	17.440	17.460	17.070	17.080	16.526	4,820,200
2025-05-14	17.500	17.640	17.330	17.460	16.894	6,185,800
2025-05-13	18.010	18.100	17.550	17.590	17.020	9,492,100
2025-05-12	17.800	17.950	17.550	17.940	17.358	11,265,600
2025-05-09	17.600	17.600	17.090	17.410	16.845	7,738,100
2025-05-08	17.140	17.650	17.010	17.500	16.933	8,978,500
2025-05-07	17.450	17.510	16.940	17.150	16.594	8,681,200
2025-05-06	16.830	17.140	16.790	17.130	16.575	7,362,400
2025-04-30	16.300	16.790	16.160	16.700	16.159	7,898,776
2025-04-29	16.000	16.380	16.000	16.230	15.704	4,459,792

← NewerPage 6 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.