Jiangsu Rutong Petro-Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.630	11.780	11.560	11.580	11.374	2,315,000
2023-02-03	11.590	11.680	11.460	11.610	11.404	2,434,800
2023-02-02	11.620	11.710	11.520	11.640	11.433	3,018,900
2023-02-01	11.610	11.620	11.490	11.620	11.414	3,064,950
2023-01-31	11.600	11.660	11.440	11.600	11.394	2,981,150
2023-01-30	11.560	11.660	11.450	11.540	11.335	3,746,538
2023-01-20	11.240	11.540	11.150	11.530	11.325	3,960,671
2023-01-19	11.230	11.240	11.090	11.150	10.952	1,723,670
2023-01-18	11.280	11.290	11.140	11.160	10.962	1,978,903
2023-01-17	11.380	11.380	11.150	11.200	11.001	2,036,400
2023-01-16	11.260	11.440	11.200	11.290	11.089	3,948,300
2023-01-13	11.360	11.460	11.160	11.210	11.011	3,449,950
2023-01-12	11.280	11.560	11.220	11.360	11.158	3,953,900
2023-01-11	11.380	11.480	11.210	11.210	11.011	3,486,150
2023-01-10	11.760	11.770	11.030	11.370	11.168	8,771,618
2023-01-09	10.800	11.800	10.800	11.700	11.492	12,077,575
2023-01-06	10.800	10.910	10.720	10.730	10.539	2,624,775
2023-01-05	10.580	11.000	10.470	10.790	10.598	4,100,700
2023-01-04	10.510	10.620	10.410	10.590	10.402	2,921,284
2023-01-03	10.450	10.520	10.370	10.520	10.333	2,919,725
2022-12-30	10.270	10.460	10.150	10.420	10.235	2,569,100
2022-12-29	10.210	10.420	10.180	10.260	10.078	2,994,250
2022-12-28	10.650	10.650	10.220	10.320	10.137	4,290,200
2022-12-27	10.790	10.800	10.540	10.700	10.510	3,952,000
2022-12-26	10.360	10.730	10.360	10.700	10.510	3,567,250
2022-12-23	10.370	10.550	10.300	10.450	10.264	3,554,025
2022-12-22	10.540	10.690	10.230	10.420	10.235	4,937,100
2022-12-21	10.720	10.720	10.430	10.490	10.304	4,394,650
2022-12-20	11.150	11.180	10.560	10.610	10.421	6,853,050
2022-12-19	11.340	11.410	10.830	11.000	10.805	8,396,100
2022-12-16	12.260	12.310	11.070	11.440	11.237	13,422,625
2022-12-15	11.930	12.350	11.860	12.300	12.081	7,601,186
2022-12-14	11.840	11.980	11.670	11.940	11.728	6,751,365
2022-12-13	11.750	11.950	11.460	11.760	11.551	7,981,315
2022-12-12	11.020	11.820	11.000	11.700	11.492	12,494,700
2022-12-09	11.200	11.260	11.020	11.030	10.834	5,203,725
2022-12-08	11.200	11.350	11.070	11.200	11.001	5,943,850
2022-12-07	10.960	11.180	10.930	11.150	10.952	4,943,050
2022-12-06	11.240	11.240	10.910	11.010	10.814	6,848,925
2022-12-05	10.860	11.380	10.860	11.240	11.040	13,996,725
2022-12-02	10.650	10.890	10.550	10.840	10.647	6,269,117
2022-12-01	10.200	10.910	10.130	10.690	10.500	13,292,213
2022-11-30	10.180	10.230	10.000	10.130	9.950	4,459,100
2022-11-29	10.010	10.180	9.910	10.160	9.979	3,845,900
2022-11-28	9.990	10.200	9.900	9.990	9.812	3,800,875
2022-11-25	10.240	10.250	9.980	10.080	9.901	4,612,950
2022-11-24	10.260	10.320	10.120	10.300	10.117	4,148,667
2022-11-23	10.400	10.500	10.080	10.270	10.088	5,540,400
2022-11-22	10.600	10.680	10.320	10.370	10.186	7,030,498
2022-11-21	10.160	10.860	10.160	10.730	10.539	11,142,390
2022-11-18	10.380	10.450	10.130	10.300	10.117	7,466,100
2022-11-17	10.480	10.550	10.250	10.430	10.245	9,021,375
2022-11-16	10.140	10.660	10.100	10.540	10.353	14,877,645
2022-11-15	9.670	10.220	9.620	10.200	10.019	12,847,854
2022-11-14	9.850	9.850	9.630	9.640	9.469	6,831,300
2022-11-11	9.900	10.010	9.720	9.860	9.685	6,111,110
2022-11-10	9.700	9.850	9.580	9.800	9.626	5,941,367
2022-11-09	9.830	9.930	9.680	9.700	9.528	6,680,100
2022-11-08	9.880	10.200	9.790	9.950	9.773	10,687,567
2022-11-07	9.850	9.960	9.700	9.800	9.626	5,898,900

← NewerPage 16 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.