Jiangsu Rutong Petro-Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.780	12.150	11.750	12.130	12.130	3,461,800
2024-04-29	11.370	11.900	11.350	11.820	11.820	2,879,000
2024-04-26	11.390	11.560	11.170	11.420	11.420	1,967,100
2024-04-25	11.180	11.400	11.110	11.390	11.390	1,704,800
2024-04-24	10.920	11.190	10.880	11.180	11.180	1,691,800
2024-04-23	10.700	10.990	10.600	10.900	10.900	2,241,500
2024-04-22	10.800	10.890	10.400	10.700	10.700	2,444,500
2024-04-19	10.790	11.060	10.620	10.870	10.870	2,374,300
2024-04-18	11.050	11.050	10.600	10.740	10.740	2,781,850
2024-04-17	10.850	11.300	10.850	11.050	11.050	4,154,700
2024-04-16	11.330	11.380	10.530	10.570	10.570	5,149,260
2024-04-15	11.920	11.990	11.200	11.680	11.680	5,325,200
2024-04-12	11.850	12.480	11.850	12.080	12.080	3,650,602
2024-04-11	11.750	12.140	11.540	11.840	11.840	2,376,000
2024-04-10	12.030	12.140	11.620	11.690	11.690	2,614,300
2024-04-09	11.950	12.200	11.950	12.090	12.090	1,669,800
2024-04-08	12.410	12.410	12.020	12.020	12.020	3,124,960
2024-04-03	12.370	12.480	11.960	12.430	12.430	3,009,000
2024-04-02	12.050	12.390	11.980	12.220	12.220	3,358,443
2024-04-01	11.960	12.130	11.920	12.050	12.050	2,600,200
2024-03-29	11.640	12.010	11.640	11.920	11.920	1,305,100
2024-03-28	11.600	12.040	11.450	11.740	11.740	3,638,200
2024-03-27	11.800	11.920	11.540	11.540	11.540	2,027,800
2024-03-26	11.990	12.030	11.490	11.840	11.840	4,085,400
2024-03-25	12.180	12.330	12.000	12.000	12.000	1,969,550
2024-03-22	12.380	12.470	12.000	12.200	12.200	3,258,300
2024-03-21	12.520	12.650	12.190	12.390	12.390	3,759,500
2024-03-20	12.370	12.590	12.200	12.510	12.510	2,951,600
2024-03-19	12.550	12.550	12.270	12.310	12.310	2,544,300
2024-03-18	12.190	12.350	12.080	12.350	12.350	4,200,100
2024-03-15	12.740	12.760	12.170	12.210	12.210	8,148,600
2024-03-14	12.450	12.940	12.240	12.830	12.830	7,452,700
2024-03-13	12.470	12.780	12.350	12.420	12.420	3,208,260
2024-03-12	12.600	12.650	12.310	12.480	12.480	3,528,100
2024-03-11	12.090	12.680	12.040	12.540	12.540	5,351,900
2024-03-08	12.000	12.120	11.800	12.050	12.050	4,093,950
2024-03-07	11.460	12.430	11.420	11.960	11.960	7,270,300
2024-03-06	11.280	11.440	11.210	11.390	11.390	2,056,400
2024-03-05	11.700	11.700	11.280	11.310	11.310	2,695,900
2024-03-04	11.590	11.700	11.300	11.620	11.620	2,901,500
2024-03-01	11.380	11.620	11.270	11.470	11.470	3,598,610
2024-02-29	11.150	11.550	11.000	11.380	11.380	4,882,800
2024-02-28	12.280	12.660	11.080	11.090	11.090	11,206,560
2024-02-27	11.750	12.350	11.630	12.310	12.310	4,553,300
2024-02-26	11.400	12.380	11.350	11.810	11.810	6,702,600
2024-02-23	10.720	11.560	10.610	11.380	11.380	4,728,099
2024-02-22	10.510	10.780	10.470	10.710	10.710	3,730,100
2024-02-21	10.030	10.770	10.030	10.630	10.630	5,266,800
2024-02-20	10.000	10.490	9.830	10.140	10.140	6,804,122
2024-02-19	9.120	9.990	9.120	9.990	9.990	7,566,700
2024-02-08	8.300	9.090	7.980	9.080	9.080	6,287,196
2024-02-07	8.850	8.970	8.050	8.290	8.290	7,506,750
2024-02-06	8.740	9.160	8.350	8.850	8.850	7,216,900
2024-02-05	10.210	10.250	9.280	9.280	9.280	5,715,300
2024-02-02	11.100	11.100	9.920	10.310	10.310	4,857,400
2024-02-01	11.380	11.380	10.530	10.890	10.890	3,666,000
2024-01-31	11.850	11.850	11.120	11.140	11.140	4,823,600
2024-01-30	12.020	12.420	11.800	11.830	11.830	3,038,100
2024-01-29	12.800	12.960	12.220	12.270	12.270	3,038,800
2024-01-26	12.680	13.000	12.600	12.800	12.800	4,729,900

← NewerPage 11 of 21 · 1,212 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.