Jiangsu Rutong Petro-Machinery historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.100	9.220	9.010	9.110	9.110	1,894,125
2024-07-26	8.990	9.140	8.970	9.140	9.140	1,011,000
2024-07-25	8.940	9.100	8.810	8.980	8.980	1,208,100
2024-07-24	9.000	9.110	8.860	8.940	8.940	1,750,939
2024-07-23	9.330	9.410	9.030	9.030	9.030	1,564,000
2024-07-22	9.210	9.340	9.200	9.300	9.300	1,126,800
2024-07-19	9.270	9.330	9.150	9.280	9.280	1,228,000
2024-07-18	9.260	9.410	9.080	9.270	9.270	2,687,800
2024-07-17	9.490	9.680	9.110	9.280	9.280	2,960,460
2024-07-16	9.660	9.710	9.440	9.510	9.510	1,086,200
2024-07-15	9.780	9.830	9.560	9.670	9.670	1,600,601
2024-07-12	9.890	10.000	9.750	9.790	9.790	1,216,200
2024-07-11	9.650	9.970	9.650	9.920	9.920	1,687,840
2024-07-10	9.760	9.820	9.530	9.560	9.560	1,172,800
2024-07-09	9.880	9.880	9.450	9.840	9.840	1,905,100
2024-07-08	10.080	10.090	9.720	9.760	9.760	1,168,600
2024-07-05	9.960	9.960	9.960	9.960	9.960	0
2024-07-04	10.290	10.380	9.890	9.960	9.960	1,948,433
2024-07-03	10.390	10.430	10.230	10.290	10.290	980,333
2024-07-02	10.440	10.540	10.100	10.390	10.390	2,389,333
2024-07-01	10.680	10.730	10.370	10.520	10.520	1,700,919
2024-06-28	10.530	10.740	10.510	10.650	10.650	1,125,000
2024-06-27	10.880	10.880	10.500	10.530	10.530	1,029,100
2024-06-26	10.670	10.880	10.490	10.810	10.810	1,279,300
2024-06-25	10.260	10.660	10.260	10.510	10.510	969,800
2024-06-24	10.860	10.860	10.380	10.400	10.400	1,598,100
2024-06-21	10.730	10.850	10.650	10.740	10.740	874,100
2024-06-20	10.820	10.950	10.700	10.730	10.730	1,232,819
2024-06-19	10.850	11.020	10.810	10.880	10.880	1,206,600
2024-06-18	10.680	10.860	10.660	10.800	10.800	1,353,663
2024-06-17	10.600	10.790	10.510	10.660	10.660	854,600
2024-06-14	10.630	10.790	10.580	10.750	10.750	1,123,350
2024-06-13	10.770	10.840	10.670	10.720	10.720	1,166,550
2024-06-12	10.680	10.780	10.560	10.780	10.780	1,469,700
2024-06-11	10.600	10.650	10.350	10.620	10.620	1,844,519
2024-06-07	10.590	10.790	10.480	10.600	10.600	2,246,872
2024-06-06	11.100	11.140	10.550	10.660	10.660	2,390,200
2024-06-05	11.180	11.520	11.070	11.120	11.120	2,132,150
2024-06-04	11.460	11.460	10.960	11.180	11.180	1,960,350
2024-06-03	11.400	11.610	11.260	11.360	11.360	1,848,863
2024-05-31	11.490	11.540	11.340	11.400	11.400	1,019,400
2024-05-30	11.620	11.780	11.390	11.440	11.440	1,501,200
2024-05-29	11.610	11.850	11.430	11.750	11.750	1,386,600
2024-05-28	11.490	11.630	11.400	11.610	11.610	1,722,700
2024-05-27	11.640	11.680	11.300	11.460	11.460	2,322,400
2024-05-24	11.590	11.980	11.530	11.640	11.640	2,820,100
2024-05-23	11.950	11.950	11.620	11.640	11.640	1,992,600
2024-05-22	12.030	12.070	11.800	11.890	11.890	2,025,600
2024-05-21	12.300	12.300	11.980	12.010	12.010	2,636,700
2024-05-20	12.050	12.310	11.990	12.300	12.300	3,488,100
2024-05-17	12.210	12.370	11.930	12.030	12.030	4,821,700
2024-05-16	12.130	12.800	11.900	12.260	12.260	6,521,300
2024-05-15	11.870	12.180	11.850	12.130	12.130	2,881,400
2024-05-14	11.680	12.040	11.640	11.920	11.920	2,371,900
2024-05-13	11.720	11.810	11.480	11.600	11.600	2,000,169
2024-05-10	11.990	12.080	11.630	11.840	11.840	2,878,800
2024-05-09	12.070	12.190	11.930	11.980	11.980	1,967,700
2024-05-08	12.180	12.360	12.010	12.030	12.030	2,334,800
2024-05-07	12.070	12.220	12.020	12.200	12.200	2,339,900
2024-05-06	12.300	12.370	11.920	12.060	12.060	4,063,200

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-31	0.1900 CNY
2022-06-01	0.1200 CNY
2021-06-16	0.1500 CNY
2020-06-19	0.1200 CNY
2019-06-27	0.0580 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.