Jiangsu Rutong Petro-Machinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.830 | 9.090 | 8.730 | 9.030 | 8.746 | 3,873,300 |
| 2021-11-08 | 8.850 | 9.020 | 8.700 | 8.760 | 8.485 | 2,077,000 |
| 2021-11-05 | 8.770 | 9.070 | 8.770 | 8.910 | 8.630 | 2,707,450 |
| 2021-11-04 | 8.600 | 8.930 | 8.550 | 8.850 | 8.572 | 3,565,348 |
| 2021-11-03 | 8.500 | 8.740 | 8.450 | 8.670 | 8.398 | 1,970,796 |
| 2021-11-02 | 8.690 | 8.730 | 8.450 | 8.530 | 8.262 | 2,458,100 |
| 2021-11-01 | 8.180 | 8.940 | 8.040 | 8.660 | 8.388 | 4,481,750 |
| 2021-10-29 | 8.080 | 8.340 | 7.930 | 8.130 | 7.875 | 1,768,900 |
| 2021-10-28 | 8.340 | 8.380 | 8.030 | 8.090 | 7.836 | 1,832,700 |
| 2021-10-27 | 8.570 | 8.570 | 8.200 | 8.310 | 8.049 | 2,379,448 |
| 2021-10-26 | 8.760 | 8.800 | 8.550 | 8.580 | 8.310 | 2,406,100 |
| 2021-10-25 | 8.500 | 8.860 | 8.500 | 8.840 | 8.562 | 2,787,008 |
| 2021-10-22 | 8.520 | 8.920 | 8.500 | 8.570 | 8.301 | 2,502,998 |
| 2021-10-21 | 8.730 | 8.780 | 8.500 | 8.540 | 8.272 | 1,868,500 |
| 2021-10-20 | 8.820 | 8.860 | 8.680 | 8.710 | 8.436 | 1,381,952 |
| 2021-10-19 | 8.840 | 8.950 | 8.810 | 8.870 | 8.591 | 1,869,500 |
| 2021-10-18 | 8.520 | 8.960 | 8.490 | 8.920 | 8.640 | 3,105,842 |
| 2021-10-15 | 8.570 | 8.650 | 8.470 | 8.590 | 8.320 | 1,882,400 |
| 2021-10-14 | 8.600 | 8.690 | 8.460 | 8.560 | 8.291 | 2,154,990 |
← NewerPage 21 of 21 · 1,219 trading days
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.