Jiangsu Rutong Petro-Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	14.400	14.680	14.400	14.490	14.490	1,757,500
2025-04-24	14.450	14.640	14.300	14.450	14.450	2,032,600
2025-04-23	14.070	14.740	14.060	14.450	14.450	4,433,300
2025-04-22	13.790	14.170	13.690	14.070	14.070	2,755,300
2025-04-21	13.750	13.890	13.700	13.780	13.780	2,667,700
2025-04-18	13.380	13.950	13.370	13.810	13.810	3,680,300
2025-04-17	13.130	13.570	13.130	13.470	13.470	2,028,500
2025-04-16	13.620	13.620	13.030	13.170	13.170	2,278,800
2025-04-15	13.720	13.800	13.480	13.590	13.590	1,714,000
2025-04-14	13.310	13.780	13.260	13.720	13.720	3,186,900
2025-04-11	13.160	13.430	13.050	13.190	13.190	2,238,600
2025-04-10	12.980	13.390	12.980	13.190	13.190	3,434,900
2025-04-09	12.000	12.860	11.450	12.820	12.820	4,844,414
2025-04-08	13.000	13.000	12.110	12.430	12.430	6,827,200
2025-04-07	14.050	14.150	13.220	13.220	13.220	3,538,300
2025-04-03	14.370	14.740	14.370	14.690	14.690	1,994,500
2025-04-02	14.760	14.850	14.570	14.590	14.590	2,143,400
2025-04-01	14.600	14.810	14.520	14.760	14.760	2,074,600
2025-03-31	14.550	14.550	14.230	14.470	14.470	2,963,800
2025-03-28	14.900	14.900	14.440	14.620	14.620	3,565,200
2025-03-27	15.000	15.150	14.860	14.880	14.880	2,583,800
2025-03-26	14.880	15.210	14.880	15.080	15.080	3,559,900
2025-03-25	15.060	15.180	14.820	14.880	14.880	3,400,400
2025-03-24	15.550	15.630	14.820	15.160	15.160	6,429,200
2025-03-21	15.450	15.900	15.450	15.480	15.480	6,990,800
2025-03-20	15.490	15.870	15.360	15.650	15.650	5,810,400
2025-03-19	15.390	15.550	15.230	15.490	15.490	6,386,700
2025-03-18	14.850	15.500	14.780	15.330	15.330	8,152,100
2025-03-17	14.500	15.140	14.500	14.900	14.900	6,689,040
2025-03-14	14.430	14.550	14.330	14.480	14.480	4,915,900
2025-03-13	14.820	14.820	14.370	14.440	14.440	4,583,900
2025-03-12	15.000	15.070	14.650	14.820	14.820	5,065,000
2025-03-11	15.330	15.340	14.900	15.020	15.020	6,251,300
2025-03-10	14.800	15.570	14.500	15.330	15.330	8,361,400
2025-03-07	14.870	15.070	14.750	14.810	14.810	6,224,700
2025-03-06	14.330	15.050	14.260	15.020	15.020	12,460,676
2025-03-05	14.220	14.300	14.080	14.250	14.250	4,388,606
2025-03-04	14.470	14.470	14.200	14.280	14.280	3,053,514
2025-03-03	14.210	14.450	14.100	14.340	14.340	3,721,514
2025-02-28	14.400	14.590	14.200	14.210	14.210	5,901,200
2025-02-27	14.220	14.570	14.090	14.370	14.370	5,944,500
2025-02-26	14.390	14.450	14.060	14.200	14.200	6,524,700
2025-02-25	14.220	14.600	14.100	14.390	14.390	6,390,700
2025-02-24	14.340	14.520	14.180	14.200	14.200	6,685,100
2025-02-21	14.440	14.600	14.240	14.430	14.430	7,209,000
2025-02-20	15.050	15.240	14.330	14.500	14.500	11,435,700
2025-02-19	14.000	15.060	14.000	15.010	15.010	13,311,060
2025-02-18	14.490	15.050	14.210	14.300	14.300	11,268,900
2025-02-17	14.820	14.820	14.030	14.480	14.480	11,341,100
2025-02-14	15.010	15.020	14.500	14.830	14.830	10,313,314
2025-02-13	15.680	15.750	14.990	15.020	15.020	10,074,000
2025-02-12	16.060	16.200	15.530	15.680	15.680	8,122,683
2025-02-11	16.590	16.600	15.780	16.160	16.160	6,604,100
2025-02-10	16.320	16.830	16.320	16.520	16.520	4,718,760
2025-02-07	16.810	16.940	16.240	16.460	16.460	9,113,400
2025-02-06	16.340	16.990	16.310	16.770	16.770	5,070,500
2025-02-05	16.590	16.840	16.230	16.440	16.440	3,610,000
2025-01-27	16.800	16.970	16.330	16.570	16.570	4,268,902
2025-01-24	16.500	16.950	16.360	16.800	16.800	3,967,300
2025-01-23	17.320	17.360	16.460	16.550	16.550	7,219,700

← NewerPage 7 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.