Jiangsu Rutong Petro-Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.900	8.010	7.740	7.750	7.506	2,664,800
2022-05-10	7.820	7.970	7.780	7.900	7.652	2,310,700
2022-05-09	7.900	8.060	7.680	7.970	7.720	1,559,500
2022-05-06	7.670	7.930	7.600	7.900	7.652	2,352,100
2022-05-05	7.800	7.960	7.700	7.870	7.623	2,072,000
2022-04-29	7.330	7.850	7.330	7.820	7.574	4,098,849
2022-04-28	7.350	7.370	7.100	7.260	7.032	2,262,000
2022-04-27	6.980	7.320	6.800	7.290	7.061	3,782,865
2022-04-26	7.780	7.870	7.010	7.020	6.799	4,721,400
2022-04-25	8.580	8.640	7.790	7.790	7.545	6,490,200
2022-04-22	8.590	8.740	8.460	8.660	8.388	1,911,620
2022-04-21	9.080	9.080	8.560	8.620	8.349	3,189,100
2022-04-20	8.790	9.180	8.750	9.040	8.756	4,940,800
2022-04-19	8.610	8.880	8.560	8.800	8.523	3,089,050
2022-04-18	8.550	8.730	8.480	8.610	8.339	1,732,600
2022-04-15	8.850	8.880	8.560	8.610	8.339	2,370,210
2022-04-14	8.780	9.040	8.780	8.830	8.553	2,392,200
2022-04-13	8.970	9.050	8.720	8.810	8.533	4,969,500
2022-04-12	8.530	9.180	8.390	9.070	8.785	6,997,534
2022-04-11	8.870	8.940	8.520	8.550	8.281	3,933,500
2022-04-08	9.090	9.170	8.810	8.900	8.620	2,934,409
2022-04-07	9.160	9.160	8.970	9.020	8.737	3,158,000
2022-04-06	8.930	9.200	8.910	9.160	8.872	5,830,600
2022-04-01	8.830	8.990	8.720	8.960	8.678	3,846,600
2022-03-31	8.790	8.990	8.750	8.850	8.572	2,941,300
2022-03-30	8.810	8.870	8.700	8.800	8.523	3,522,222
2022-03-29	9.010	9.020	8.700	8.770	8.494	4,681,834
2022-03-28	9.120	9.120	8.820	8.980	8.698	4,331,987
2022-03-25	8.900	9.200	8.880	9.120	8.833	5,254,224
2022-03-24	9.130	9.210	8.960	8.990	8.707	4,855,409
2022-03-23	9.200	9.270	9.060	9.100	8.814	5,048,753
2022-03-22	9.330	9.470	9.170	9.210	8.921	6,934,400
2022-03-21	9.250	9.340	9.090	9.270	8.979	5,932,982
2022-03-18	9.270	9.400	9.210	9.280	8.988	5,720,192
2022-03-17	9.260	9.390	9.090	9.190	8.901	9,740,197
2022-03-16	8.990	9.320	8.820	9.230	8.940	11,863,685
2022-03-15	9.580	9.590	8.820	8.870	8.591	12,567,191
2022-03-14	9.630	9.850	9.460	9.590	9.289	10,011,703
2022-03-11	9.950	9.950	9.460	9.730	9.424	13,792,302
2022-03-10	10.080	10.390	10.080	10.140	9.821	12,384,272
2022-03-09	10.590	10.940	10.000	10.280	9.957	14,566,876
2022-03-08	11.140	11.140	10.320	10.600	10.267	19,464,561
2022-03-07	11.600	11.850	11.000	11.270	10.916	26,862,593
2022-03-04	12.100	12.550	12.090	12.090	11.710	27,970,748
2022-03-03	13.000	13.630	12.220	13.430	13.008	59,987,301
2022-03-02	12.670	12.670	12.150	12.670	12.272	44,692,262
2022-03-01	10.480	11.520	10.480	11.520	11.158	5,793,098
2022-02-28	10.710	10.870	10.360	10.470	10.141	6,659,647
2022-02-25	11.000	11.250	10.720	10.830	10.490	11,796,700
2022-02-24	10.830	11.880	10.800	11.350	10.993	18,475,775
2022-02-23	10.840	11.760	10.720	11.180	10.829	17,375,551
2022-02-22	10.440	11.460	10.350	10.790	10.451	14,236,229
2022-02-21	10.580	10.590	10.310	10.420	10.093	2,538,900
2022-02-18	10.250	10.490	10.100	10.460	10.131	2,301,402
2022-02-17	10.420	10.450	10.210	10.250	9.928	1,932,131
2022-02-16	10.390	10.490	10.260	10.420	10.093	2,658,100
2022-02-15	10.490	10.530	10.260	10.400	10.073	2,638,000
2022-02-14	10.020	10.600	10.020	10.530	10.199	4,643,850
2022-02-11	10.350	10.360	9.950	9.990	9.676	2,589,100
2022-02-10	10.600	10.660	10.260	10.290	9.967	2,219,552

← NewerPage 19 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.