Jiangsu Rutong Petro-Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	22.310	22.330	21.770	21.830	21.830	5,457,500
2026-01-19	22.850	22.940	22.080	22.340	22.340	5,819,500
2026-01-16	22.660	23.060	22.420	22.800	22.800	6,182,100
2026-01-15	22.220	22.960	21.940	22.660	22.660	7,996,100
2026-01-14	21.970	22.390	21.730	22.210	22.210	7,589,050
2026-01-13	21.780	22.480	21.720	21.930	21.930	7,924,586
2026-01-12	21.780	22.220	21.600	21.720	21.720	7,450,800
2026-01-09	21.580	21.810	21.260	21.800	21.800	6,503,850
2026-01-08	21.470	21.570	21.200	21.370	21.370	4,451,700
2026-01-07	21.000	21.810	20.870	21.460	21.460	5,644,900
2026-01-06	21.000	21.550	20.760	21.010	21.010	5,784,700
2026-01-05	21.370	21.860	21.010	21.160	21.160	5,594,600
2025-12-31	20.360	21.470	20.150	21.370	21.370	7,461,800
2025-12-30	20.150	20.750	20.000	20.310	20.310	3,083,200
2025-12-29	20.470	20.550	20.170	20.190	20.190	3,820,300
2025-12-26	20.740	20.790	20.380	20.460	20.460	4,949,846
2025-12-25	19.410	21.150	19.300	20.900	20.900	8,961,386
2025-12-24	19.370	19.650	19.310	19.410	19.410	3,023,200
2025-12-23	19.690	19.760	19.310	19.560	19.560	2,715,900
2025-12-22	19.440	19.870	19.440	19.670	19.670	3,653,300
2025-12-19	19.380	19.430	19.200	19.350	19.350	2,912,100
2025-12-18	19.840	19.990	19.220	19.300	19.300	4,142,400
2025-12-17	19.540	19.960	19.120	19.820	19.820	4,336,600
2025-12-16	20.020	20.020	19.500	19.570	19.570	3,910,400
2025-12-15	20.150	20.370	19.900	20.030	20.030	3,002,400
2025-12-12	20.140	20.450	20.010	20.150	20.150	3,165,986
2025-12-11	20.590	20.690	20.150	20.230	20.230	3,998,500
2025-12-10	20.830	21.020	20.400	20.560	20.560	4,297,996
2025-12-09	21.590	21.590	20.920	20.950	20.950	5,917,100
2025-12-08	22.300	22.300	21.360	21.590	21.590	9,215,600
2025-12-05	22.160	22.680	21.980	22.520	22.520	5,227,300
2025-12-04	22.080	22.340	21.720	22.160	22.160	4,775,900
2025-12-03	22.090	22.540	21.700	22.230	22.230	5,807,200
2025-12-02	22.010	22.500	21.900	22.020	22.020	5,995,201
2025-12-01	22.790	22.940	21.920	21.980	21.980	9,024,151
2025-11-28	21.660	23.000	21.420	22.950	22.950	16,482,300
2025-11-27	20.380	21.850	20.180	21.480	21.480	9,906,896
2025-11-26	20.560	21.000	20.090	20.250	20.250	4,814,800
2025-11-25	19.320	20.580	19.310	20.240	20.240	6,964,700
2025-11-24	18.840	19.370	18.560	19.240	19.240	5,675,900
2025-11-21	19.180	19.380	18.240	18.630	18.630	8,228,800
2025-11-20	20.170	20.420	19.150	19.320	19.320	8,120,900
2025-11-19	20.460	20.820	20.130	20.200	20.200	3,336,600
2025-11-18	20.380	20.540	20.030	20.460	20.460	3,544,105
2025-11-17	20.930	20.930	20.400	20.510	20.510	4,287,500
2025-11-14	20.890	21.500	20.750	20.930	20.930	4,076,000
2025-11-13	21.140	21.200	20.840	20.900	20.900	4,311,205
2025-11-12	21.220	21.250	20.800	21.030	21.030	3,238,100
2025-11-11	21.350	21.550	21.000	21.180	21.180	6,464,300
2025-11-10	20.150	21.680	20.150	21.330	21.330	10,019,600
2025-11-07	20.910	20.920	20.260	20.280	20.280	5,393,186
2025-11-06	20.780	21.150	20.250	20.860	20.860	5,385,700
2025-11-05	20.330	20.950	19.910	20.770	20.770	5,392,150
2025-11-04	21.220	21.370	20.420	20.460	20.460	7,499,409
2025-11-03	22.450	22.450	21.310	21.440	21.440	9,752,810
2025-10-31	22.300	22.710	22.050	22.480	22.480	5,211,100
2025-10-30	22.690	22.830	21.800	22.370	22.370	8,273,200
2025-10-29	22.550	22.950	22.450	22.680	22.680	5,499,500
2025-10-28	22.550	22.820	22.340	22.550	22.550	5,083,396
2025-10-27	22.990	23.180	22.440	22.770	22.770	7,558,946

← NewerPage 4 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.