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
2025-04-28	16.240	16.260	15.900	16.050	15.530	5,317,500
2025-04-25	16.460	16.650	16.300	16.320	15.791	5,715,080
2025-04-24	16.840	16.940	16.500	16.530	15.994	5,938,307
2025-04-23	16.800	16.970	16.690	16.840	16.294	6,158,810
2025-04-22	16.880	16.990	16.640	16.710	16.168	6,699,820
2025-04-21	16.300	16.950	16.210	16.950	16.400	8,821,400
2025-04-18	16.240	16.880	16.120	16.480	15.946	9,249,724
2025-04-17	16.480	16.750	16.350	16.350	15.820	10,140,863
2025-04-16	17.030	17.350	16.550	16.750	16.207	16,735,682
2025-04-15	16.500	17.900	16.450	17.400	16.836	27,485,124
2025-04-14	16.800	16.850	16.360	16.410	15.878	6,453,960
2025-04-11	15.860	16.390	15.770	16.260	15.733	7,556,000
2025-04-10	16.200	16.550	16.010	16.010	15.491	11,549,700
2025-04-09	14.800	15.910	14.200	15.770	15.259	13,918,900
2025-04-08	14.700	15.780	14.700	15.250	14.756	14,275,236
2025-04-07	16.500	16.990	14.430	14.620	14.146	17,493,257
2025-04-03	18.050	18.450	17.880	18.040	17.455	6,332,024
2025-04-02	18.220	18.610	18.160	18.370	17.774	6,778,276
2025-04-01	18.390	18.460	18.180	18.260	17.668	5,171,361
2025-03-31	18.380	18.380	17.810	18.210	17.620	7,042,220
2025-03-28	18.480	18.740	18.230	18.450	17.852	7,822,940
2025-03-27	18.480	18.890	18.300	18.550	17.949	7,733,600
2025-03-26	18.720	18.950	18.630	18.660	18.055	6,948,000
2025-03-25	18.650	19.010	18.400	18.700	18.094	8,368,200
2025-03-24	19.120	19.280	18.290	18.790	18.181	10,562,677
2025-03-21	19.750	19.860	19.000	19.110	18.490	14,237,200
2025-03-20	20.150	20.150	19.840	19.840	19.197	10,551,855
2025-03-19	20.350	20.470	20.070	20.180	19.526	12,429,286
2025-03-18	20.450	21.210	20.380	20.570	19.903	17,440,427
2025-03-17	20.380	20.790	20.100	20.520	19.855	13,684,447
2025-03-14	20.000	20.430	19.770	20.340	19.680	14,219,675
2025-03-13	20.580	20.830	19.800	20.110	19.458	25,047,856
2025-03-12	21.240	21.380	20.740	20.760	20.087	17,338,639
2025-03-11	20.760	21.170	20.360	21.100	20.416	17,806,789
2025-03-10	20.850	21.300	20.650	21.100	20.416	17,782,655
2025-03-07	21.000	21.600	20.560	20.850	20.174	25,199,644
2025-03-06	21.010	21.690	21.000	21.440	20.745	31,827,693
2025-03-05	21.780	21.830	20.670	21.100	20.416	34,835,023
2025-03-04	22.700	22.750	21.410	22.240	21.519	48,030,354
2025-03-03	21.870	24.900	21.670	23.760	22.990	62,013,400
2025-02-28	21.420	23.130	21.020	21.440	20.745	43,322,371
2025-02-27	20.790	23.320	20.790	22.100	21.383	53,034,324
2025-02-26	20.660	21.690	20.510	20.850	20.174	38,116,900
2025-02-25	21.090	21.150	20.320	20.590	19.922	33,518,333
2025-02-24	21.080	22.180	20.680	21.440	20.745	41,395,799
2025-02-21	20.090	22.950	20.090	21.530	20.832	57,459,222
2025-02-20	20.020	21.330	19.800	20.220	19.564	43,704,112
2025-02-19	19.500	20.890	18.880	20.570	19.903	47,282,463
2025-02-18	19.000	21.140	18.810	20.050	19.400	61,147,434
2025-02-17	18.850	20.110	18.610	19.240	18.616	50,989,941
2025-02-14	19.500	21.260	19.000	19.850	19.206	78,991,357
2025-02-13	16.700	18.840	16.640	18.840	18.229	35,730,282
2025-02-12	15.410	15.780	15.350	15.700	15.191	5,016,200
2025-02-11	15.640	15.670	15.330	15.450	14.949	4,221,142
2025-02-10	15.590	15.790	15.310	15.640	15.133	6,331,911
2025-02-07	15.500	15.800	15.400	15.620	15.114	6,292,217
2025-02-06	14.930	15.540	14.880	15.530	15.026	6,084,526
2025-02-05	14.980	15.140	14.850	15.010	14.523	3,564,743
2025-01-27	15.090	15.200	14.800	14.830	14.349	2,885,125
2025-01-24	14.760	15.060	14.720	15.030	14.543	3,560,900

← NewerPage 7 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.