Jiangsu Rutong Petro-Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	17.790	17.790	17.410	17.520	17.520	2,413,850
2026-04-22	17.900	17.950	17.660	17.800	17.800	2,082,400
2026-04-21	17.990	18.000	17.740	17.950	17.950	1,600,500
2026-04-20	18.090	18.090	17.870	17.990	17.990	2,380,300
2026-04-17	18.220	18.360	18.010	18.130	18.130	1,860,500
2026-04-16	18.220	18.350	17.970	18.180	18.180	2,266,700
2026-04-15	18.170	18.650	18.110	18.190	18.190	2,602,400
2026-04-14	18.620	18.740	18.000	18.150	18.150	4,889,100
2026-04-13	19.020	19.120	18.450	18.620	18.620	4,011,600
2026-04-10	19.450	19.650	19.050	19.150	19.150	5,103,300
2026-04-09	18.410	19.880	18.310	19.650	19.650	8,919,010
2026-04-08	18.140	18.640	18.140	18.610	18.610	2,824,125
2026-04-07	17.700	18.150	17.620	17.950	17.950	1,792,700
2026-04-03	18.010	18.160	17.710	17.780	17.780	2,378,400
2026-04-02	18.180	18.480	18.010	18.160	18.160	2,037,700
2026-04-01	18.070	18.310	17.800	18.300	18.300	3,680,600
2026-03-31	18.300	18.460	17.970	17.980	17.980	2,801,000
2026-03-30	18.360	18.540	18.120	18.310	18.310	1,874,800
2026-03-27	18.180	18.750	18.050	18.500	18.500	2,341,586
2026-03-26	18.640	18.640	18.030	18.230	18.230	2,414,500
2026-03-25	18.190	18.750	17.990	18.640	18.640	3,295,500
2026-03-24	17.710	18.150	17.650	18.120	18.120	3,654,486
2026-03-23	17.850	18.400	17.270	17.430	17.430	4,381,700
2026-03-20	18.970	19.120	18.560	18.590	18.590	2,606,200
2026-03-19	19.580	19.760	18.850	19.120	19.120	3,858,900
2026-03-18	19.300	19.870	19.270	19.620	19.620	4,107,300
2026-03-17	18.920	20.020	18.720	19.640	19.640	7,981,200
2026-03-16	18.900	19.070	18.410	18.720	18.720	3,970,400
2026-03-13	19.110	19.370	18.860	19.000	19.000	3,197,497
2026-03-12	19.500	19.510	19.020	19.080	19.080	3,614,000
2026-03-11	20.000	20.000	19.430	19.450	19.450	4,628,600
2026-03-10	19.960	20.300	19.700	19.900	19.900	6,307,800
2026-03-09	20.970	21.200	20.160	20.190	20.190	5,549,000
2026-03-06	20.510	21.000	20.300	20.730	20.730	4,330,400
2026-03-05	19.960	20.590	19.900	20.510	20.510	7,782,500
2026-03-04	20.800	20.800	19.320	19.800	19.800	10,400,700
2026-03-03	21.100	21.580	20.720	20.980	20.980	12,091,986
2026-03-02	20.750	21.200	20.610	20.910	20.910	7,939,200
2026-02-27	20.570	20.600	20.220	20.390	20.390	3,245,300
2026-02-26	20.560	20.740	20.500	20.610	20.610	2,524,500
2026-02-25	20.970	21.020	20.400	20.570	20.570	4,210,600
2026-02-24	20.610	21.060	20.520	20.930	20.930	4,328,400
2026-02-13	20.430	20.530	20.070	20.250	20.250	3,431,400
2026-02-12	20.690	20.790	20.450	20.460	20.460	3,374,000
2026-02-11	21.310	21.310	20.580	20.620	20.620	4,522,600
2026-02-10	20.930	21.680	20.910	21.310	21.310	5,411,300
2026-02-09	20.780	21.270	20.780	20.920	20.920	2,840,900
2026-02-06	20.500	20.900	20.200	20.700	20.700	3,093,800
2026-02-05	21.060	21.150	20.520	20.580	20.580	2,807,900
2026-02-04	20.850	21.360	20.680	21.060	21.060	4,496,600
2026-02-03	20.430	20.850	20.400	20.830	20.830	3,835,200
2026-02-02	21.180	21.380	20.410	20.420	20.420	5,247,400
2026-01-30	20.960	21.840	20.860	21.240	21.240	6,694,900
2026-01-29	21.270	21.480	20.810	20.990	20.990	5,812,201
2026-01-28	21.090	21.330	20.620	21.230	21.230	6,082,300
2026-01-27	20.700	21.000	20.320	20.860	20.860	4,539,401
2026-01-26	21.780	21.880	20.650	20.850	20.850	8,115,500
2026-01-23	21.800	21.850	21.330	21.780	21.780	6,379,250
2026-01-22	21.910	22.180	21.660	21.730	21.730	4,749,900
2026-01-21	21.720	22.070	21.600	21.850	21.850	4,783,700

← NewerPage 3 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.