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
2025-01-23	14.830	15.150	14.750	14.770	14.291	4,272,100
2025-01-22	14.910	14.970	14.560	14.690	14.214	4,939,500
2025-01-21	15.350	15.370	14.950	15.140	14.649	3,297,194
2025-01-20	15.200	15.390	15.130	15.230	14.736	3,587,930
2025-01-17	14.990	15.220	14.960	15.050	14.562	3,123,500
2025-01-16	15.230	15.270	14.950	15.070	14.581	3,979,792
2025-01-15	15.190	15.250	14.950	15.020	14.533	3,585,900
2025-01-14	14.600	15.180	14.530	15.170	14.678	5,459,507
2025-01-13	14.240	14.680	14.120	14.550	14.078	3,207,500
2025-01-10	14.860	15.050	14.330	14.370	13.904	3,737,100
2025-01-09	14.730	15.040	14.720	14.860	14.378	3,237,500
2025-01-08	14.840	14.900	14.330	14.800	14.320	4,568,687
2025-01-07	14.840	15.020	14.700	14.990	14.504	3,248,343
2025-01-06	14.700	15.040	14.500	14.820	14.339	3,537,300
2025-01-03	15.400	15.400	14.710	14.730	14.252	4,898,479
2025-01-02	15.660	15.940	15.080	15.230	14.736	5,038,771
2024-12-31	16.230	16.320	15.650	15.660	15.152	5,495,343
2024-12-30	16.330	16.440	16.160	16.230	15.704	3,169,054
2024-12-27	16.460	16.620	16.260	16.380	15.849	4,110,015
2024-12-26	16.260	16.530	16.210	16.370	15.839	3,697,500
2024-12-25	16.520	16.700	16.100	16.260	15.733	4,194,600
2024-12-24	16.130	16.570	16.130	16.440	15.907	4,522,289
2024-12-23	16.400	16.680	16.080	16.120	15.597	4,277,692
2024-12-20	16.270	16.700	16.200	16.540	16.004	4,483,858
2024-12-19	16.190	16.350	16.020	16.270	15.742	4,446,462
2024-12-18	16.530	16.650	16.300	16.330	15.801	4,352,773
2024-12-17	16.700	16.840	16.350	16.500	15.965	5,243,370
2024-12-16	16.900	16.970	16.630	16.780	16.236	4,655,400
2024-12-13	17.240	17.240	16.900	16.910	16.362	7,565,397
2024-12-12	17.360	17.410	17.100	17.370	16.807	6,738,330
2024-12-11	17.400	17.490	17.230	17.340	16.778	6,105,586
2024-12-10	18.090	18.120	17.300	17.400	16.836	10,701,000
2024-12-09	17.500	17.710	17.250	17.530	16.962	7,623,200
2024-12-06	17.320	17.550	16.930	17.500	16.933	8,899,868
2024-12-05	16.950	17.380	16.910	17.320	16.758	6,551,011
2024-12-04	17.500	17.550	16.970	17.070	16.517	9,788,987
2024-12-03	17.890	18.050	17.320	17.580	17.010	9,757,100
2024-12-02	17.600	17.850	17.200	17.670	17.097	9,671,050
2024-11-29	17.490	17.910	17.100	17.570	17.000	11,276,113
2024-11-28	18.020	18.440	17.500	17.540	16.971	10,396,600
2024-11-27	17.790	18.140	17.050	18.120	17.532	12,605,093
2024-11-26	18.860	18.860	17.710	17.750	17.174	21,342,343
2024-11-25	18.760	19.550	18.410	19.250	18.626	24,860,586
2024-11-22	19.720	20.180	18.620	18.630	18.026	34,897,368
2024-11-21	18.640	19.280	18.540	18.940	18.326	16,263,344
2024-11-20	18.320	18.970	18.200	18.810	18.200	18,078,117
2024-11-19	18.080	18.500	17.360	18.500	17.900	20,055,134
2024-11-18	19.200	19.500	17.780	17.940	17.358	20,290,710
2024-11-15	18.550	19.770	18.300	18.960	18.345	24,285,796
2024-11-14	19.760	20.380	18.960	18.960	18.345	37,030,968
2024-11-13	18.620	19.470	18.500	19.160	18.539	21,452,217
2024-11-12	19.370	19.650	18.600	18.790	18.181	19,809,654
2024-11-11	18.180	19.100	18.010	19.080	18.461	18,614,409
2024-11-08	18.630	19.430	18.230	18.280	17.687	19,534,927
2024-11-07	18.100	18.450	17.680	18.400	17.803	18,660,502
2024-11-06	17.850	19.190	17.700	17.850	17.271	24,033,057
2024-11-05	16.700	17.640	16.610	17.500	16.933	14,890,831
2024-11-04	16.210	16.770	16.070	16.650	16.110	7,551,004
2024-11-01	16.520	17.030	16.060	16.210	15.684	11,308,200
2024-10-31	16.500	16.890	16.210	16.750	16.207	10,359,599

← NewerPage 8 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.