Jiangsu Rutong Petro-Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.290	10.640	10.200	10.480	10.151	3,401,700
2022-02-08	10.250	10.310	10.080	10.290	9.967	2,232,300
2022-02-07	9.770	10.410	9.700	10.150	9.831	2,827,000
2022-01-28	9.110	9.780	9.110	9.660	9.356	2,226,552
2022-01-27	9.480	9.580	9.020	9.140	8.853	1,990,540
2022-01-26	9.240	9.570	9.240	9.480	9.182	1,790,100
2022-01-25	9.940	9.940	9.210	9.240	8.950	2,342,300
2022-01-24	9.990	10.090	9.790	9.820	9.511	1,626,900
2022-01-21	10.030	10.040	9.760	9.980	9.666	1,958,700
2022-01-20	10.290	10.290	9.910	9.970	9.657	2,781,000
2022-01-19	10.190	10.350	10.060	10.300	9.976	2,555,100
2022-01-18	10.300	10.370	10.010	10.140	9.821	2,811,200
2022-01-17	10.210	10.490	10.210	10.350	10.025	2,589,950
2022-01-14	10.180	10.310	9.990	10.190	9.870	3,920,500
2022-01-13	10.400	10.490	10.160	10.170	9.850	2,701,000
2022-01-12	10.260	10.570	10.260	10.410	10.083	3,449,900
2022-01-11	10.210	10.470	10.180	10.280	9.957	2,577,052
2022-01-10	10.190	10.380	10.100	10.270	9.947	2,830,098
2022-01-07	10.790	10.790	10.130	10.160	9.841	6,743,946
2022-01-06	10.600	10.800	10.420	10.800	10.461	6,181,500
2022-01-05	10.300	11.110	10.090	10.700	10.364	14,105,000
2022-01-04	10.050	10.300	10.000	10.240	9.918	3,566,200
2021-12-31	10.050	10.230	9.950	10.050	9.734	2,377,250
2021-12-30	9.670	10.570	9.640	10.100	9.783	4,484,850
2021-12-29	9.780	10.000	9.520	9.690	9.385	2,491,200
2021-12-28	9.620	9.880	9.610	9.740	9.434	1,314,000
2021-12-27	9.550	9.860	9.530	9.710	9.405	1,691,800
2021-12-24	9.980	10.060	9.660	9.680	9.376	3,270,397
2021-12-23	9.960	10.200	9.780	10.020	9.705	3,608,100
2021-12-22	9.960	10.300	9.960	10.040	9.724	3,789,600
2021-12-21	10.040	10.090	9.830	9.970	9.657	2,232,329
2021-12-20	9.900	10.180	9.890	10.020	9.705	3,358,800
2021-12-17	10.180	10.250	9.900	9.970	9.657	3,781,300
2021-12-16	9.800	10.280	9.800	10.160	9.841	4,980,747
2021-12-15	9.860	10.060	9.690	9.850	9.540	4,412,800
2021-12-14	9.230	9.890	9.160	9.840	9.531	7,477,130
2021-12-13	9.470	9.510	9.110	9.230	8.940	4,503,429
2021-12-10	9.490	9.720	9.430	9.500	9.201	2,534,700
2021-12-09	9.440	9.750	9.350	9.510	9.211	3,714,500
2021-12-08	9.450	9.490	9.320	9.470	9.172	2,797,300
2021-12-07	9.650	9.720	9.300	9.390	9.095	3,362,200
2021-12-06	9.940	10.090	9.530	9.540	9.240	5,610,600
2021-12-03	10.200	10.250	9.900	9.900	9.589	5,441,750
2021-12-02	10.550	10.630	9.960	10.080	9.763	14,062,838
2021-12-01	9.300	10.320	9.290	10.320	9.996	12,609,149
2021-11-30	9.020	9.580	9.000	9.380	9.085	6,679,996
2021-11-29	9.210	9.350	8.850	8.990	8.707	5,190,200
2021-11-26	9.790	9.790	9.490	9.550	9.250	3,084,150
2021-11-25	9.780	9.850	9.660	9.710	9.405	2,551,550
2021-11-24	9.920	10.070	9.790	9.860	9.550	2,958,193
2021-11-23	10.230	10.390	9.920	10.000	9.686	4,600,300
2021-11-22	9.580	10.290	9.460	10.220	9.899	7,274,308
2021-11-19	9.570	9.770	9.530	9.550	9.250	4,306,200
2021-11-18	9.990	10.050	9.560	9.600	9.298	4,858,215
2021-11-17	10.010	10.130	9.860	10.030	9.715	4,952,946
2021-11-16	9.650	10.260	9.600	10.150	9.831	8,766,592
2021-11-15	9.600	9.870	9.400	9.780	9.473	5,985,946
2021-11-12	9.300	9.800	9.220	9.730	9.424	8,214,296
2021-11-11	9.210	10.050	9.160	9.480	9.182	11,232,800
2021-11-10	9.030	9.260	8.930	9.240	8.950	4,184,500

← NewerPage 20 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.