Jiangsu Rutong Petro-Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	23.020	23.250	22.600	22.840	22.840	7,342,600
2025-10-23	23.280	23.280	22.730	23.010	23.010	6,285,500
2025-10-22	23.020	23.600	22.550	23.320	23.320	10,463,150
2025-10-21	22.650	23.550	22.430	23.130	23.130	10,588,150
2025-10-20	21.960	22.870	21.820	22.750	22.750	8,855,683
2025-10-17	21.820	22.080	21.300	22.010	22.010	7,117,850
2025-10-16	22.830	22.990	21.820	21.970	21.970	9,718,400
2025-10-15	22.100	22.880	21.870	22.830	22.830	11,024,200
2025-10-14	22.440	22.730	22.000	22.170	22.170	12,786,138
2025-10-13	22.500	22.500	21.570	22.150	22.150	19,172,200
2025-10-10	21.500	23.760	21.300	23.760	23.760	23,017,000
2025-10-09	21.220	22.180	21.220	21.600	21.600	8,527,900
2025-09-30	21.200	21.860	20.950	21.110	21.110	5,120,000
2025-09-29	21.500	21.640	20.890	21.150	21.150	9,652,700
2025-09-26	21.710	22.360	21.510	21.620	21.620	8,297,800
2025-09-25	21.740	22.160	21.410	21.860	21.860	7,765,500
2025-09-24	22.100	22.180	21.610	21.740	21.740	8,511,500
2025-09-23	22.610	23.320	21.800	22.180	22.180	9,882,600
2025-09-22	21.410	22.990	21.350	22.720	22.720	18,935,700
2025-09-19	20.630	22.610	20.140	22.610	22.610	13,365,500
2025-09-18	20.750	20.810	20.000	20.550	20.550	10,563,300
2025-09-17	21.210	21.450	20.530	20.890	20.890	12,384,200
2025-09-16	21.290	21.450	21.000	21.330	21.330	6,968,800
2025-09-15	21.220	21.830	21.100	21.230	21.230	8,315,400
2025-09-12	21.800	22.040	20.770	21.280	21.280	14,752,925
2025-09-11	20.860	22.100	20.610	22.000	22.000	11,687,436
2025-09-10	20.990	21.130	20.670	20.860	20.860	6,613,195
2025-09-09	20.630	21.240	20.470	20.850	20.850	9,445,500
2025-09-08	20.710	20.760	20.010	20.530	20.530	7,404,800
2025-09-05	19.370	20.540	19.360	20.530	20.530	8,328,000
2025-09-04	20.480	20.750	18.680	19.370	19.370	11,932,536
2025-09-03	20.990	21.210	20.390	20.650	20.650	7,854,288
2025-09-02	21.950	21.950	20.650	20.990	20.990	11,825,405
2025-09-01	21.200	22.550	21.200	22.000	22.000	12,086,800
2025-08-29	21.520	21.590	20.930	21.370	21.370	11,987,200
2025-08-28	19.900	21.380	19.900	21.230	21.230	16,026,400
2025-08-27	20.200	20.850	19.770	19.860	19.860	11,243,300
2025-08-26	19.910	20.470	19.860	20.200	20.200	9,239,000
2025-08-25	19.110	20.000	18.880	19.910	19.910	11,953,800
2025-08-22	19.360	19.590	19.150	19.200	19.200	7,051,600
2025-08-21	19.460	19.680	19.130	19.320	19.320	9,622,150
2025-08-20	18.980	19.370	18.640	19.290	19.290	9,855,400
2025-08-19	19.340	19.370	18.490	19.040	19.040	10,791,200
2025-08-18	19.980	20.060	19.250	19.370	19.370	15,511,200
2025-08-15	19.400	20.000	19.050	19.900	19.900	23,583,000
2025-08-14	18.180	19.840	18.050	19.840	19.840	30,702,600
2025-08-13	18.100	18.480	17.980	18.040	18.040	11,102,014
2025-08-12	18.070	18.200	17.680	18.070	18.070	7,832,300
2025-08-11	17.510	18.100	17.470	18.070	18.070	8,870,400
2025-08-08	17.550	17.780	17.370	17.550	17.550	6,057,600
2025-08-07	17.380	17.570	17.160	17.570	17.570	7,025,900
2025-08-06	16.710	17.500	16.710	17.350	17.350	8,329,400
2025-08-05	16.310	16.880	16.290	16.710	16.710	5,906,600
2025-08-04	16.300	16.480	16.250	16.370	16.370	2,605,800
2025-08-01	16.180	16.450	16.140	16.400	16.400	2,996,950
2025-07-31	16.200	16.580	16.160	16.250	16.250	3,668,100
2025-07-30	16.190	16.330	15.960	16.220	16.220	4,140,800
2025-07-29	16.390	16.490	16.150	16.190	16.190	4,285,900
2025-07-28	16.820	16.850	16.280	16.390	16.390	5,447,000
2025-07-25	16.810	17.000	16.690	16.810	16.810	2,981,200

← NewerPage 5 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.