Jiangsu Rutong Petro-Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.700	10.800	10.630	10.760	10.760	1,367,700
2023-07-31	10.810	10.890	10.700	10.730	10.730	1,664,900
2023-07-28	10.750	10.920	10.730	10.820	10.820	1,404,000
2023-07-27	10.950	11.010	10.760	10.800	10.800	1,349,600
2023-07-26	11.090	11.130	10.860	10.900	10.900	1,778,300
2023-07-25	10.950	11.150	10.950	11.120	11.120	1,915,550
2023-07-24	10.860	11.100	10.850	10.950	10.950	1,660,550
2023-07-21	10.990	11.040	10.840	10.860	10.860	2,096,300
2023-07-20	11.210	11.220	10.950	11.040	11.040	1,887,400
2023-07-19	11.250	11.280	11.120	11.190	11.190	936,400
2023-07-18	11.160	11.270	11.110	11.200	11.200	1,498,900
2023-07-17	11.160	11.180	10.980	11.140	11.140	1,308,400
2023-07-14	10.980	11.250	10.890	11.160	11.160	1,869,900
2023-07-13	11.020	11.090	10.810	10.970	10.970	1,296,500
2023-07-12	11.050	11.180	10.960	11.000	11.000	1,465,500
2023-07-11	10.930	11.070	10.820	11.060	11.060	1,323,900
2023-07-10	11.010	11.070	10.830	10.900	10.900	1,693,000
2023-07-07	11.090	11.190	10.940	10.990	10.990	1,801,500
2023-07-06	11.040	11.240	10.930	11.110	11.110	2,148,900
2023-07-05	10.990	11.190	10.900	11.030	11.030	2,172,000
2023-07-04	10.710	11.010	10.670	10.990	10.990	2,147,000
2023-07-03	10.610	11.190	10.590	10.720	10.720	4,799,400
2023-06-30	10.660	10.690	10.510	10.580	10.580	2,221,600
2023-06-29	10.370	10.620	10.210	10.590	10.590	2,788,700
2023-06-28	10.390	10.470	10.140	10.320	10.320	2,428,300
2023-06-27	9.940	10.380	9.900	10.300	10.300	3,165,400
2023-06-26	10.050	10.280	9.970	9.970	9.970	3,082,700
2023-06-21	10.500	10.520	10.150	10.220	10.220	3,631,700
2023-06-20	10.340	10.980	10.160	10.480	10.480	6,551,005
2023-06-19	10.160	10.460	10.110	10.270	10.270	2,570,800
2023-06-16	10.090	10.320	10.070	10.150	10.150	2,073,300
2023-06-15	10.150	10.260	10.090	10.110	10.110	1,785,000
2023-06-14	10.210	10.340	10.110	10.160	10.160	2,527,650
2023-06-13	10.370	10.460	10.170	10.210	10.210	2,363,200
2023-06-12	10.480	10.500	10.270	10.390	10.390	2,575,000
2023-06-09	10.550	10.590	10.370	10.470	10.470	2,546,900
2023-06-08	10.480	10.690	10.470	10.520	10.520	1,687,050
2023-06-07	10.560	10.660	10.400	10.590	10.590	1,373,500
2023-06-06	10.810	10.880	10.550	10.560	10.560	2,429,200
2023-06-05	10.700	11.000	10.690	10.850	10.850	2,635,900
2023-06-02	10.690	10.820	10.540	10.740	10.740	2,238,500
2023-06-01	10.490	10.760	10.490	10.620	10.620	1,749,500
2023-05-31	10.510	10.620	10.490	10.600	10.600	1,247,400
2023-05-30	10.660	10.700	10.450	10.690	10.500	2,174,101
2023-05-29	10.660	10.800	10.600	10.640	10.451	1,573,000
2023-05-26	10.730	10.730	10.510	10.630	10.441	1,723,700
2023-05-25	10.610	10.700	10.390	10.620	10.431	2,224,400
2023-05-24	10.600	10.780	10.430	10.600	10.412	2,451,000
2023-05-23	10.500	10.700	10.500	10.520	10.333	1,827,400
2023-05-22	10.480	10.700	10.370	10.610	10.421	2,450,905
2023-05-19	10.420	10.500	10.270	10.490	10.304	1,581,900
2023-05-18	10.360	10.530	10.350	10.470	10.284	1,761,000
2023-05-17	10.250	10.400	10.190	10.370	10.186	1,819,300
2023-05-16	10.500	10.520	10.200	10.240	10.058	2,312,300
2023-05-15	10.210	10.520	10.200	10.470	10.284	2,287,700
2023-05-12	10.380	10.390	10.120	10.210	10.029	2,150,300
2023-05-11	10.080	10.440	10.000	10.380	10.196	3,029,500
2023-05-10	10.000	10.250	9.980	10.030	9.852	3,155,200
2023-05-09	10.170	10.240	9.880	9.930	9.754	5,744,800
2023-05-08	9.880	10.420	9.870	10.160	9.979	7,242,345

← NewerPage 14 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.