Jiangsu Rutong Petro-Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	16.670	16.940	16.610	16.840	16.840	2,682,700
2025-07-23	16.950	16.950	16.560	16.590	16.590	3,178,860
2025-07-22	17.140	17.180	16.880	16.940	16.940	2,804,900
2025-07-21	16.890	17.390	16.880	17.050	17.050	5,971,440
2025-07-18	16.870	17.090	16.640	16.880	16.880	3,332,300
2025-07-17	17.010	17.010	16.820	16.870	16.870	2,791,600
2025-07-16	16.820	17.070	16.700	16.990	16.990	3,700,900
2025-07-15	16.650	16.830	16.390	16.810	16.810	3,389,700
2025-07-14	16.340	16.740	16.280	16.680	16.680	3,896,525
2025-07-11	16.490	16.720	16.250	16.370	16.370	4,941,500
2025-07-10	16.650	16.690	16.380	16.490	16.490	3,414,700
2025-07-09	16.800	17.110	16.570	16.650	16.650	4,477,900
2025-07-08	16.750	16.970	16.550	16.810	16.810	4,813,800
2025-07-07	17.200	17.200	16.790	16.820	16.820	4,549,200
2025-07-04	16.920	17.450	16.760	17.240	17.240	7,238,700
2025-07-03	16.850	17.090	16.790	16.910	16.910	3,189,200
2025-07-02	16.910	17.200	16.690	16.850	16.850	4,081,200
2025-07-01	17.110	17.290	16.910	16.960	16.960	4,368,300
2025-06-30	16.800	17.190	16.690	17.130	17.130	4,109,100
2025-06-27	17.000	17.070	16.700	16.770	16.770	4,197,100
2025-06-26	17.010	17.450	16.910	17.070	17.070	5,745,100
2025-06-25	17.010	17.150	16.610	16.940	16.940	6,526,700
2025-06-24	17.070	17.380	16.890	17.030	17.030	7,018,700
2025-06-23	17.160	17.300	16.500	16.980	16.980	9,707,700
2025-06-20	17.920	18.140	17.160	17.180	17.180	9,523,400
2025-06-19	17.610	18.550	17.610	17.910	17.910	10,230,300
2025-06-18	17.810	17.990	17.230	17.700	17.700	6,793,500
2025-06-17	17.730	18.090	17.650	17.910	17.910	7,576,200
2025-06-16	17.370	17.960	17.070	17.730	17.730	10,548,500
2025-06-13	18.360	18.390	17.290	17.370	17.370	12,626,800
2025-06-12	17.220	18.390	17.220	18.050	18.050	18,920,200
2025-06-11	16.660	17.510	16.460	17.390	17.390	10,821,900
2025-06-10	16.730	17.070	16.350	16.560	16.560	9,002,500
2025-06-09	16.000	17.180	15.860	16.820	16.820	13,684,900
2025-06-06	15.900	16.430	15.900	16.180	16.180	5,156,000
2025-06-05	15.980	16.160	15.830	15.960	15.960	3,552,200
2025-06-04	15.650	16.160	15.580	15.960	15.960	4,283,200
2025-06-03	15.450	15.800	15.250	15.690	15.690	3,114,100
2025-05-30	15.850	15.990	15.320	15.450	15.450	4,320,100
2025-05-29	15.560	16.090	15.480	15.900	15.900	3,912,900
2025-05-28	15.620	15.690	15.390	15.570	15.570	2,576,200
2025-05-27	15.570	15.890	15.370	15.570	15.570	3,073,200
2025-05-26	16.010	16.010	15.510	15.630	15.630	3,661,900
2025-05-23	15.400	16.260	15.370	15.860	15.860	5,814,140
2025-05-22	15.930	16.150	15.640	15.640	15.640	3,018,600
2025-05-21	16.230	16.420	15.780	15.920	15.920	5,262,500
2025-05-20	15.680	16.330	15.580	16.250	16.250	9,532,800
2025-05-19	14.770	16.100	14.770	15.680	15.680	8,885,286
2025-05-16	14.830	15.060	14.830	14.870	14.870	2,553,500
2025-05-15	15.100	15.130	14.730	14.850	14.850	2,795,900
2025-05-14	15.460	15.460	15.050	15.120	15.120	4,182,600
2025-05-13	15.150	15.450	15.060	15.390	15.390	5,890,000
2025-05-12	15.130	15.350	14.900	15.140	15.140	3,691,800
2025-05-09	15.080	15.300	14.920	15.100	15.100	2,880,700
2025-05-08	14.840	15.260	14.750	15.090	15.090	4,365,800
2025-05-07	14.910	15.090	14.740	14.850	14.850	3,364,200
2025-05-06	14.820	14.940	14.680	14.890	14.890	3,240,500
2025-04-30	14.680	14.760	14.470	14.710	14.710	2,423,800
2025-04-29	14.540	14.680	14.310	14.530	14.530	3,077,900
2025-04-28	14.500	14.580	14.250	14.300	14.300	1,823,700

← NewerPage 6 of 21 · 1,218 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.