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
2024-10-30	16.680	16.830	16.200	16.410	15.878	12,623,148
2024-10-29	17.600	17.900	16.800	16.950	16.400	11,774,002
2024-10-28	17.900	17.920	17.420	17.600	17.029	12,439,699
2024-10-25	16.920	18.040	16.920	17.820	17.242	20,666,781
2024-10-24	17.250	17.250	16.650	16.770	16.226	10,018,007
2024-10-23	17.100	17.590	16.930	17.340	16.778	14,824,097
2024-10-22	17.080	17.300	16.770	17.150	16.594	11,561,376
2024-10-21	16.990	17.460	16.810	16.970	16.420	14,669,456
2024-10-18	15.860	17.230	15.730	16.690	16.149	14,623,333
2024-10-17	16.000	16.350	15.780	15.790	15.278	8,758,054
2024-10-16	15.750	16.220	15.610	15.780	15.268	9,566,044
2024-10-15	16.230	16.920	16.020	16.180	15.655	12,785,411
2024-10-14	15.900	16.510	15.600	16.400	15.868	10,602,738
2024-10-11	16.950	17.150	15.580	15.860	15.346	13,148,278
2024-10-10	17.360	18.050	16.790	16.930	16.381	14,913,914
2024-10-09	19.160	19.310	17.080	17.130	16.575	23,797,665
2024-10-08	21.180	21.180	18.350	20.280	19.622	29,595,327
2024-09-30	15.930	17.860	15.810	17.720	17.145	24,892,915
2024-09-27	14.370	15.540	14.310	15.250	14.756	17,643,519
2024-09-26	13.600	14.180	13.540	14.150	13.691	9,833,200
2024-09-25	13.750	14.030	13.600	13.640	13.198	12,241,100
2024-09-24	12.930	13.650	12.730	13.610	13.169	12,025,494
2024-09-23	12.800	13.060	12.720	12.880	12.462	3,897,900
2024-09-20	13.010	13.130	12.780	12.890	12.472	4,827,377
2024-09-19	12.810	13.220	12.540	13.070	12.646	6,617,221
2024-09-18	12.820	12.950	12.430	12.680	12.269	5,361,800
2024-09-13	13.600	13.670	12.820	12.820	12.404	8,917,400
2024-09-12	13.910	14.020	13.500	13.530	13.091	9,574,189
2024-09-11	13.260	14.050	13.260	13.800	13.353	14,957,667
2024-09-10	13.410	13.510	13.020	13.320	12.888	7,001,900
2024-09-09	13.540	13.790	13.350	13.450	13.014	7,064,870
2024-09-06	14.080	14.180	13.670	13.690	13.246	11,550,721
2024-09-05	14.280	14.540	13.920	14.110	13.652	16,407,656
2024-09-04	13.530	15.000	13.510	14.360	13.894	26,076,587
2024-09-03	13.170	13.750	13.110	13.680	13.236	10,939,638
2024-09-02	13.360	13.710	13.200	13.220	12.791	8,978,687
2024-08-30	13.200	13.660	13.050	13.430	12.995	11,431,700
2024-08-29	12.640	13.330	12.620	13.270	12.840	13,428,742
2024-08-28	12.450	12.780	12.340	12.660	12.250	6,356,233
2024-08-27	13.020	13.430	12.550	12.610	12.201	11,027,138
2024-08-26	12.670	13.740	12.650	13.240	12.811	15,612,085
2024-08-23	13.600	13.650	12.680	12.700	12.288	16,058,200
2024-08-22	13.570	14.310	13.520	13.820	13.372	22,796,252
2024-08-21	12.640	13.730	12.510	13.570	13.130	16,055,397
2024-08-20	13.010	13.080	12.600	12.660	12.250	3,415,400
2024-08-19	13.030	13.170	12.890	12.910	12.491	2,836,229
2024-08-16	13.400	13.400	13.030	13.030	12.608	2,817,300
2024-08-15	13.010	13.410	12.960	13.260	12.830	3,854,500
2024-08-14	13.360	13.440	13.060	13.070	12.646	2,501,300
2024-08-13	13.100	13.370	12.990	13.320	12.888	3,080,400
2024-08-12	13.210	13.350	13.050	13.120	12.695	2,530,100
2024-08-09	13.530	13.710	13.190	13.220	12.791	2,796,399
2024-08-08	13.510	13.620	13.330	13.440	13.004	2,687,100
2024-08-07	13.700	13.770	13.480	13.620	13.178	2,935,300
2024-08-06	13.500	13.690	13.410	13.660	13.217	3,938,100
2024-08-05	13.650	13.950	13.300	13.310	12.878	5,190,267
2024-08-02	13.890	14.080	13.710	13.750	13.304	3,943,772
2024-08-01	14.110	14.240	13.890	13.970	13.517	4,956,200
2024-07-31	13.440	14.090	13.320	14.090	13.633	6,212,672
2024-07-30	13.360	13.510	13.230	13.440	13.004	2,703,000

← NewerPage 9 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.