Jiangsu Rutong Petro-Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.400	11.650	11.230	11.490	11.490	3,900,796
2026-07-21	11.550	11.620	10.730	11.340	11.340	6,059,994
2026-07-20	12.200	12.300	11.280	11.540	11.540	4,916,096
2026-07-17	12.690	12.760	11.870	12.020	12.020	4,440,075
2026-07-16	12.310	12.800	12.100	12.690	12.690	4,920,600
2026-07-15	12.370	12.660	12.210	12.290	12.290	3,420,000
2026-07-14	11.900	12.540	11.820	12.380	12.380	4,907,296
2026-07-13	12.820	12.830	11.960	12.030	12.030	6,096,200
2026-07-10	13.140	13.260	12.820	12.840	12.840	5,249,900
2026-07-09	13.460	13.520	13.010	13.140	13.140	4,331,000
2026-07-08	13.510	13.850	13.320	13.380	13.380	3,353,600
2026-07-07	13.910	14.230	13.360	13.410	13.410	3,413,500
2026-07-06	14.150	14.440	13.780	14.000	14.000	4,925,700
2026-07-03	14.530	14.720	14.220	14.270	14.270	4,275,475
2026-07-02	15.000	15.160	14.510	14.530	14.530	4,690,800
2026-07-01	14.460	15.490	14.340	15.030	15.030	6,322,300
2026-06-30	14.090	14.600	13.950	14.460	14.460	4,339,400
2026-06-29	14.400	14.540	13.900	14.050	14.050	5,003,900
2026-06-26	15.000	15.010	14.440	14.560	14.560	5,829,600
2026-06-25	15.500	15.720	14.880	15.090	15.090	6,982,720
2026-06-24	15.740	16.200	15.420	15.700	15.700	6,789,600
2026-06-23	15.700	16.180	15.510	15.900	15.900	7,627,000
2026-06-22	15.190	15.720	14.640	15.700	15.700	10,446,200
2026-06-18	14.560	15.290	14.520	15.110	15.110	9,502,800
2026-06-17	14.950	14.950	14.530	14.560	14.560	7,395,900
2026-06-16	14.460	15.150	14.350	14.810	14.810	9,035,300
2026-06-15	14.800	15.180	14.230	14.530	14.530	11,691,300
2026-06-12	13.430	14.560	13.000	14.560	14.560	14,827,331
2026-06-11	14.510	14.710	13.240	13.240	13.240	11,663,202
2026-06-10	14.800	15.610	14.650	14.710	14.710	12,680,978
2026-06-09	14.160	15.260	13.510	14.840	14.840	19,641,800
2026-06-08	13.400	14.740	13.250	13.930	13.930	18,023,400
2026-06-05	13.520	13.680	13.090	13.400	13.400	6,048,900
2026-06-04	13.420	13.750	13.230	13.520	13.520	4,535,100
2026-06-03	13.380	13.540	13.150	13.440	13.440	4,054,800
2026-06-02	13.780	13.850	13.240	13.330	13.330	4,648,600
2026-06-01	13.180	13.960	13.080	13.780	13.780	6,945,100
2026-05-29	13.350	13.650	13.140	13.200	13.200	5,652,700
2026-05-28	13.540	13.740	13.070	13.370	13.370	5,055,700
2026-05-27	13.950	14.020	13.310	13.540	13.540	5,291,500
2026-05-26	14.090	14.270	13.870	14.130	13.910	5,188,650
2026-05-25	14.800	14.920	14.010	14.090	13.871	6,006,700
2026-05-22	14.560	14.970	14.400	14.800	14.570	4,467,200
2026-05-21	14.910	15.270	14.480	14.520	14.294	5,030,500
2026-05-20	15.300	15.660	14.980	14.990	14.757	4,974,800
2026-05-19	15.310	15.550	14.920	15.480	15.480	8,180,800
2026-05-18	16.360	16.360	14.870	15.280	15.280	10,451,146
2026-05-15	16.520	16.760	16.390	16.450	16.450	4,837,700
2026-05-14	16.790	16.970	16.470	16.500	16.500	4,888,300
2026-05-13	16.810	17.180	16.640	16.790	16.790	5,552,300
2026-05-12	17.110	17.260	16.700	16.860	16.860	4,353,300
2026-05-11	17.270	17.540	16.920	17.010	17.010	6,295,600
2026-05-08	17.010	17.500	17.010	17.270	17.270	5,114,680
2026-05-07	17.070	17.440	16.850	17.130	17.130	3,579,700
2026-05-06	17.280	17.690	16.730	17.070	17.070	6,754,600
2026-04-30	17.600	17.610	17.220	17.280	17.280	3,633,900
2026-04-29	18.000	18.000	17.250	17.450	17.450	5,164,100
2026-04-28	18.140	18.150	17.780	18.060	18.060	2,836,900
2026-04-27	17.700	18.250	17.540	18.130	18.130	4,748,300
2026-04-24	17.410	18.290	17.350	17.730	17.730	3,879,100

← NewerPage 2 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.