Jiangsu Rutong Petro-Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.810	9.080	8.810	9.020	8.860	2,929,900
2022-08-03	8.750	9.120	8.750	8.830	8.673	5,034,200
2022-08-02	8.990	9.110	8.600	8.730	8.575	4,521,800
2022-08-01	9.220	9.270	9.050	9.170	9.007	3,504,163
2022-07-29	9.340	9.380	9.130	9.180	9.017	3,787,320
2022-07-28	9.220	9.350	9.110	9.270	9.105	3,961,000
2022-07-27	8.930	9.170	8.910	9.160	8.997	4,901,200
2022-07-26	8.800	8.960	8.670	8.950	8.791	2,759,900
2022-07-25	8.550	9.030	8.550	8.810	8.653	4,212,300
2022-07-22	8.940	9.150	8.900	9.020	8.860	4,184,800
2022-07-21	9.020	9.090	8.920	8.940	8.781	2,572,786
2022-07-20	9.080	9.120	8.980	9.020	8.860	2,730,100
2022-07-19	8.990	9.100	8.910	9.040	8.879	3,151,200
2022-07-18	8.720	8.960	8.710	8.930	8.771	2,518,600
2022-07-15	8.960	9.060	8.700	8.720	8.565	3,059,900
2022-07-14	8.910	9.050	8.890	9.000	8.840	2,980,899
2022-07-13	8.400	9.050	8.370	8.970	8.811	5,700,417
2022-07-12	8.750	8.850	8.490	8.500	8.349	3,018,400
2022-07-11	8.880	8.880	8.620	8.750	8.595	2,572,000
2022-07-08	8.750	9.020	8.700	8.830	8.673	3,820,800
2022-07-07	8.850	8.870	8.660	8.700	8.545	3,082,600
2022-07-06	8.710	8.930	8.650	8.860	8.703	4,113,400
2022-07-05	8.880	8.960	8.660	8.710	8.555	3,517,000
2022-07-04	8.980	9.120	8.840	8.940	8.781	4,279,329
2022-07-01	9.000	9.120	8.900	9.070	8.909	4,915,000
2022-06-30	9.320	9.340	8.950	9.090	8.928	9,097,263
2022-06-29	9.600	9.880	9.160	9.160	8.997	19,207,490
2022-06-28	8.550	9.410	8.540	9.410	9.243	11,784,912
2022-06-27	8.580	8.650	8.510	8.550	8.398	1,399,600
2022-06-24	8.570	8.650	8.480	8.530	8.378	1,655,365
2022-06-23	8.180	8.590	8.180	8.570	8.418	3,169,500
2022-06-22	8.380	8.390	8.180	8.190	8.044	1,543,281
2022-06-21	8.350	8.460	8.180	8.330	8.182	2,583,300
2022-06-20	8.360	8.420	8.260	8.350	8.202	1,555,178
2022-06-17	8.420	8.480	8.250	8.360	8.211	2,378,736
2022-06-16	8.430	8.500	8.400	8.500	8.349	1,614,690
2022-06-15	8.500	8.650	8.420	8.420	8.270	2,833,135
2022-06-14	8.360	8.520	8.180	8.510	8.359	2,440,735
2022-06-13	8.400	8.450	8.270	8.430	8.280	1,836,800
2022-06-10	8.290	8.530	8.220	8.430	8.280	2,305,065
2022-06-09	8.650	8.650	8.270	8.320	8.172	3,723,856
2022-06-08	8.560	8.710	8.300	8.630	8.477	2,825,000
2022-06-07	8.630	8.640	8.460	8.510	8.359	1,642,400
2022-06-06	8.560	8.790	8.540	8.600	8.447	3,223,800
2022-06-02	8.540	8.650	8.450	8.560	8.408	2,565,200
2022-06-01	8.550	8.640	8.460	8.580	8.428	1,938,400
2022-05-31	8.550	8.690	8.420	8.630	8.359	2,449,900
2022-05-30	8.400	8.670	8.310	8.570	8.301	2,806,742
2022-05-27	8.340	8.420	8.260	8.380	8.117	1,717,665
2022-05-26	8.260	8.370	7.980	8.340	8.078	2,390,000
2022-05-25	7.920	8.250	7.920	8.180	7.923	2,131,200
2022-05-24	8.410	8.410	7.950	7.950	7.700	2,702,400
2022-05-23	8.180	8.400	8.170	8.350	8.088	1,997,190
2022-05-20	8.160	8.240	8.100	8.180	7.923	1,962,600
2022-05-19	7.970	8.170	7.910	8.160	7.904	1,753,400
2022-05-18	7.940	8.180	7.840	8.100	7.845	2,622,700
2022-05-17	7.990	8.090	7.900	7.940	7.690	1,692,300
2022-05-16	8.020	8.020	7.900	7.970	7.720	1,360,100
2022-05-13	7.880	8.040	7.860	7.940	7.690	1,910,200
2022-05-12	7.770	8.050	7.700	7.860	7.613	2,592,300

← NewerPage 18 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.