Jiangsu Rutong Petro-Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.860	10.900	10.370	10.590	10.402	10,400,400
2023-05-04	12.090	12.090	11.070	11.070	10.873	8,427,500
2023-04-28	12.000	12.300	11.800	12.300	12.081	3,226,800
2023-04-27	11.790	12.020	11.780	11.860	11.649	2,352,100
2023-04-26	11.670	12.080	11.600	11.790	11.580	3,607,800
2023-04-25	12.330	12.490	11.510	11.630	11.423	5,703,771
2023-04-24	12.740	12.740	12.330	12.460	12.239	3,628,100
2023-04-21	12.890	12.890	12.610	12.740	12.514	3,188,000
2023-04-20	12.600	12.990	12.540	12.900	12.671	3,755,500
2023-04-19	12.840	12.880	12.510	12.600	12.376	3,683,016
2023-04-18	12.970	13.160	12.770	12.830	12.602	4,264,400
2023-04-17	13.270	13.590	12.940	13.040	12.808	6,135,498
2023-04-14	13.040	13.440	12.800	13.270	13.034	7,340,000
2023-04-13	12.960	13.090	12.680	12.790	12.563	2,265,666
2023-04-12	12.720	13.010	12.610	12.930	12.700	2,925,731
2023-04-11	12.710	12.800	12.520	12.720	12.494	2,730,200
2023-04-10	13.130	13.160	12.700	12.720	12.494	4,816,600
2023-04-07	12.420	13.370	12.390	13.180	12.946	6,302,277
2023-04-06	12.440	12.510	12.210	12.390	12.170	1,886,700
2023-04-04	12.460	12.530	12.200	12.370	12.150	2,053,250
2023-04-03	12.640	12.730	12.450	12.480	12.258	2,371,077
2023-03-31	12.510	12.690	12.480	12.650	12.425	1,123,400
2023-03-30	12.590	12.650	12.450	12.590	12.366	1,834,800
2023-03-29	12.710	12.760	12.540	12.590	12.366	1,890,600
2023-03-28	12.720	12.790	12.520	12.720	12.494	2,826,600
2023-03-27	12.900	12.980	12.700	12.720	12.494	2,292,100
2023-03-24	12.800	12.930	12.700	12.900	12.671	1,758,367
2023-03-23	13.020	13.100	12.760	12.820	12.592	3,173,575
2023-03-22	12.720	13.220	12.600	13.030	12.798	5,167,698
2023-03-21	12.700	12.770	12.600	12.630	12.406	1,959,400
2023-03-20	12.950	12.950	12.540	12.680	12.455	4,148,900
2023-03-17	12.360	12.790	12.360	12.660	12.435	3,851,767
2023-03-16	12.510	12.520	12.340	12.370	12.150	2,585,900
2023-03-15	12.240	12.630	12.230	12.490	12.268	2,438,900
2023-03-14	12.450	12.450	12.040	12.230	12.013	2,825,600
2023-03-13	12.590	12.660	12.330	12.440	12.219	2,059,948
2023-03-10	12.670	12.850	12.480	12.490	12.268	2,626,500
2023-03-09	12.760	12.860	12.620	12.770	12.543	2,263,243
2023-03-08	12.540	12.790	12.500	12.780	12.553	2,836,700
2023-03-07	12.990	13.000	12.600	12.610	12.386	5,437,400
2023-03-06	13.120	13.120	12.750	12.970	12.740	4,455,100
2023-03-03	12.920	13.040	12.800	12.960	12.730	4,119,600
2023-03-02	12.670	12.980	12.650	12.850	12.622	6,060,460
2023-03-01	12.790	12.850	12.530	12.760	12.533	5,697,700
2023-02-28	12.680	12.880	12.480	12.770	12.543	5,850,335
2023-02-27	13.250	13.260	12.040	12.720	12.494	15,943,900
2023-02-24	11.880	12.650	11.750	12.610	12.386	11,944,017
2023-02-23	12.000	12.130	11.800	11.850	11.639	5,236,209
2023-02-22	11.720	12.020	11.510	11.780	11.571	11,727,119
2023-02-21	11.000	11.460	10.980	11.450	11.247	5,053,088
2023-02-20	11.120	11.210	10.830	10.970	10.775	3,346,037
2023-02-17	10.960	11.300	10.940	11.110	10.913	3,291,153
2023-02-16	11.640	11.640	10.960	11.040	10.844	6,292,457
2023-02-15	11.220	11.570	11.170	11.550	11.345	4,651,000
2023-02-14	11.320	11.350	11.160	11.230	11.030	2,160,262
2023-02-13	11.450	11.450	11.200	11.310	11.109	3,562,800
2023-02-10	11.570	11.570	11.320	11.460	11.256	2,888,450
2023-02-09	11.460	11.570	11.400	11.520	11.315	2,564,383
2023-02-08	11.560	11.580	11.460	11.470	11.266	2,743,788
2023-02-07	11.700	11.700	11.350	11.520	11.315	4,369,238

← NewerPage 15 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.