Jiangsu Rutong Petro-Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.680	12.680	12.430	12.560	12.560	3,122,520
2023-10-31	12.800	12.800	12.450	12.610	12.610	5,529,895
2023-10-30	12.310	12.850	12.200	12.780	12.780	7,366,300
2023-10-27	11.760	12.460	11.730	12.330	12.330	6,212,020
2023-10-26	11.630	11.820	11.530	11.810	11.810	3,615,100
2023-10-25	11.580	11.970	11.510	11.730	11.730	5,188,301
2023-10-24	11.320	11.720	11.100	11.630	11.630	5,374,600
2023-10-23	11.670	11.750	11.180	11.240	11.240	4,964,400
2023-10-20	12.000	12.070	11.540	11.650	11.650	7,325,351
2023-10-19	12.250	12.370	11.900	11.930	11.930	9,078,213
2023-10-18	12.360	12.800	12.160	12.350	12.350	10,077,800
2023-10-17	12.220	12.970	12.100	12.490	12.490	20,894,510
2023-10-16	12.820	12.820	12.090	12.820	12.820	19,232,997
2023-10-13	11.650	11.650	11.650	11.650	11.650	0
2023-10-12	11.650	11.650	11.650	11.650	11.650	0
2023-10-11	11.650	11.650	11.650	11.650	11.650	0
2023-10-10	11.650	11.650	11.650	11.650	11.650	0
2023-10-09	11.650	11.650	11.650	11.650	11.650	0
2023-09-28	11.480	11.750	11.420	11.650	11.650	6,391,448
2023-09-27	11.240	11.500	11.230	11.420	11.420	5,646,741
2023-09-26	11.200	11.480	10.950	11.310	11.310	8,007,000
2023-09-25	10.730	11.550	10.640	11.210	11.210	9,170,907
2023-09-22	10.330	10.700	10.330	10.690	10.690	1,643,000
2023-09-21	10.450	10.500	10.320	10.340	10.340	1,073,900
2023-09-20	10.510	10.590	10.410	10.430	10.430	1,452,301
2023-09-19	10.700	10.750	10.530	10.550	10.550	1,541,600
2023-09-18	10.490	10.700	10.330	10.670	10.670	2,013,400
2023-09-15	10.500	10.540	10.400	10.430	10.430	1,312,500
2023-09-14	10.590	10.600	10.360	10.430	10.430	1,467,100
2023-09-13	10.700	10.750	10.450	10.550	10.550	1,970,600
2023-09-12	10.860	10.860	10.650	10.700	10.700	1,896,900
2023-09-11	10.660	10.900	10.550	10.780	10.780	2,078,700
2023-09-08	10.760	10.840	10.630	10.660	10.660	2,207,700
2023-09-07	10.940	10.990	10.720	10.760	10.760	2,669,600
2023-09-06	10.910	11.010	10.820	11.000	11.000	1,812,075
2023-09-05	10.960	11.010	10.820	10.910	10.910	1,790,500
2023-09-04	10.940	11.030	10.910	10.960	10.960	1,475,400
2023-09-01	10.900	11.090	10.850	10.940	10.940	1,624,196
2023-08-31	10.900	10.960	10.780	10.890	10.890	2,798,000
2023-08-30	10.890	11.020	10.870	10.880	10.880	2,014,100
2023-08-29	10.550	10.920	10.480	10.890	10.890	2,883,600
2023-08-28	10.730	10.850	10.480	10.530	10.530	2,749,596
2023-08-25	10.580	10.670	10.220	10.280	10.280	1,867,500
2023-08-24	10.600	10.790	10.400	10.570	10.570	2,183,600
2023-08-23	10.810	10.810	10.530	10.610	10.610	1,887,200
2023-08-22	10.830	10.930	10.570	10.810	10.810	2,377,400
2023-08-21	10.770	11.040	10.760	10.810	10.810	2,976,300
2023-08-18	10.690	11.100	10.670	10.800	10.800	5,228,300
2023-08-17	10.310	10.710	10.200	10.700	10.700	4,659,600
2023-08-16	10.350	10.400	10.170	10.170	10.170	1,217,900
2023-08-15	10.460	10.460	10.280	10.360	10.360	947,300
2023-08-14	10.330	10.430	10.200	10.400	10.400	1,232,666
2023-08-11	10.590	10.590	10.280	10.280	10.280	1,485,400
2023-08-10	10.380	10.590	10.300	10.560	10.560	1,613,700
2023-08-09	10.440	10.450	10.310	10.350	10.350	1,224,700
2023-08-08	10.530	10.540	10.350	10.400	10.400	1,140,600
2023-08-07	10.550	10.600	10.400	10.440	10.440	1,359,500
2023-08-04	10.690	10.740	10.520	10.540	10.540	1,466,800
2023-08-03	10.770	10.840	10.600	10.610	10.610	1,644,396
2023-08-02	10.740	10.900	10.600	10.780	10.780	1,997,275

← NewerPage 13 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.