Jiangsu Rutong Petro-Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.000	12.640	11.880	12.610	12.610	5,466,196
2024-01-24	11.720	12.020	11.490	11.830	11.830	4,152,300
2024-01-23	12.130	12.130	11.580	11.770	11.770	6,891,869
2024-01-22	12.520	12.800	11.920	12.060	12.060	5,135,600
2024-01-19	12.780	12.980	12.540	12.710	12.710	4,005,550
2024-01-18	12.780	13.100	12.260	12.790	12.790	6,595,800
2024-01-17	13.650	13.650	12.880	12.930	12.930	3,886,200
2024-01-16	13.950	13.950	13.200	13.520	13.520	3,884,300
2024-01-15	13.930	13.980	13.740	13.890	13.890	2,098,600
2024-01-12	14.070	14.110	13.770	13.850	13.850	2,448,200
2024-01-11	13.860	14.060	13.860	14.040	14.040	2,170,800
2024-01-10	14.180	14.190	13.800	13.860	13.860	2,572,000
2024-01-09	13.930	14.210	13.930	14.130	14.130	2,634,000
2024-01-08	14.060	14.150	13.930	13.950	13.950	2,309,100
2024-01-05	14.360	14.460	14.020	14.100	14.100	2,469,100
2024-01-04	14.480	14.480	14.200	14.340	14.340	2,155,500
2024-01-03	14.570	14.590	14.100	14.390	14.390	4,271,300
2024-01-02	14.700	14.880	14.640	14.670	14.670	2,899,000
2023-12-29	14.700	14.850	14.610	14.700	14.700	2,932,600
2023-12-28	14.830	15.120	14.630	14.710	14.710	3,613,600
2023-12-27	14.620	15.190	14.600	14.840	14.840	2,976,000
2023-12-26	14.710	14.880	14.520	14.650	14.650	3,088,400
2023-12-25	14.860	15.060	14.510	14.770	14.770	4,953,199
2023-12-22	14.810	15.140	14.710	14.860	14.860	4,273,000
2023-12-21	14.800	14.950	14.310	14.840	14.840	8,133,800
2023-12-20	13.990	15.280	13.980	14.880	14.880	13,415,100
2023-12-19	13.680	14.220	13.130	14.030	14.030	14,946,500
2023-12-18	15.800	15.800	14.080	14.080	14.080	10,155,600
2023-12-15	15.390	15.660	15.000	15.640	15.640	9,929,160
2023-12-14	17.000	17.010	15.220	15.400	15.400	18,100,440
2023-12-13	17.110	17.250	16.850	16.910	16.910	5,198,200
2023-12-12	16.690	17.270	16.420	17.070	17.070	7,352,220
2023-12-11	16.240	16.580	15.920	16.570	16.570	5,625,550
2023-12-08	15.930	16.110	15.790	16.060	16.060	4,798,200
2023-12-07	16.010	16.320	15.800	15.940	15.940	5,251,300
2023-12-06	16.220	16.590	15.860	15.960	15.960	6,753,775
2023-12-05	16.580	16.580	15.750	16.230	16.230	7,683,900
2023-12-04	15.460	16.340	15.420	16.260	16.260	7,327,700
2023-12-01	15.830	15.880	15.310	15.560	15.560	7,373,700
2023-11-30	15.600	16.300	15.310	15.980	15.980	11,734,700
2023-11-29	14.500	15.900	14.500	15.490	15.490	12,684,227
2023-11-28	14.230	14.550	14.150	14.490	14.490	4,366,516
2023-11-27	14.350	14.450	14.000	14.290	14.290	4,868,700
2023-11-24	14.180	14.540	14.070	14.250	14.250	7,434,600
2023-11-23	13.990	14.490	13.880	14.260	14.260	8,227,216
2023-11-22	13.920	14.120	13.580	13.930	13.930	6,070,200
2023-11-21	13.810	14.250	13.730	13.910	13.910	8,510,950
2023-11-20	13.860	14.010	13.600	13.800	13.800	3,952,200
2023-11-17	13.560	13.700	13.500	13.650	13.650	2,720,600
2023-11-16	13.770	13.920	13.590	13.600	13.600	2,880,516
2023-11-15	13.890	14.020	13.630	13.780	13.780	3,739,800
2023-11-14	13.800	13.860	13.530	13.730	13.730	4,503,300
2023-11-13	13.550	14.020	13.530	13.730	13.730	8,116,050
2023-11-10	13.470	13.620	13.340	13.460	13.460	4,213,100
2023-11-09	13.700	13.930	13.450	13.480	13.480	4,887,100
2023-11-08	14.000	14.220	13.650	13.710	13.710	6,866,300
2023-11-07	13.880	14.130	13.690	14.000	14.000	9,821,300
2023-11-06	13.000	14.070	13.000	13.910	13.910	11,293,975
2023-11-03	12.490	13.070	12.490	12.950	12.950	7,486,500
2023-11-02	12.560	12.660	12.390	12.450	12.450	3,512,100

← NewerPage 12 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.