Jiangsu Rutong Petro-Machinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 17.320 | 17.360 | 16.460 | 16.550 | 16.550 | 7,219,700 |
| 2025-01-22 | 17.920 | 18.020 | 17.070 | 17.140 | 17.140 | 6,885,000 |
| 2025-01-21 | 17.500 | 18.090 | 17.180 | 18.080 | 18.080 | 11,403,800 |
| 2025-01-20 | 16.800 | 17.180 | 16.670 | 17.030 | 17.030 | 5,778,200 |
| 2025-01-17 | 16.080 | 16.920 | 15.900 | 16.660 | 16.660 | 6,958,902 |
| 2025-01-16 | 15.770 | 16.300 | 15.680 | 15.990 | 15.990 | 4,403,000 |
| 2025-01-15 | 15.780 | 16.030 | 15.600 | 15.680 | 15.680 | 3,192,900 |
| 2025-01-14 | 14.860 | 15.780 | 14.830 | 15.740 | 15.740 | 4,819,800 |
| 2025-01-13 | 14.650 | 14.930 | 14.240 | 14.660 | 14.660 | 2,932,200 |
| 2025-01-10 | 15.470 | 15.680 | 14.690 | 14.690 | 14.690 | 4,511,900 |
| 2025-01-09 | 15.480 | 15.700 | 15.240 | 15.530 | 15.530 | 3,860,400 |
| 2025-01-08 | 15.510 | 16.050 | 15.190 | 15.480 | 15.480 | 2,711,400 |
| 2025-01-07 | 15.350 | 15.750 | 15.280 | 15.710 | 15.710 | 1,951,300 |
| 2025-01-06 | 15.500 | 15.760 | 15.100 | 15.320 | 15.320 | 3,083,700 |
| 2025-01-03 | 16.370 | 16.600 | 15.600 | 15.610 | 15.610 | 3,762,100 |
| 2025-01-02 | 17.000 | 17.100 | 16.280 | 16.400 | 16.400 | 3,669,100 |
| 2024-12-31 | 17.290 | 17.610 | 16.720 | 16.920 | 16.920 | 4,905,600 |
| 2024-12-30 | 16.280 | 17.850 | 16.280 | 17.450 | 17.450 | 7,625,700 |
| 2024-12-27 | 16.900 | 16.990 | 16.500 | 16.640 | 16.640 | 3,946,200 |
| 2024-12-26 | 16.220 | 16.900 | 15.820 | 16.900 | 16.900 | 5,449,000 |
| 2024-12-25 | 16.720 | 16.730 | 16.100 | 16.220 | 16.220 | 3,623,715 |
| 2024-12-24 | 16.230 | 16.880 | 16.230 | 16.590 | 16.590 | 4,918,799 |
| 2024-12-23 | 16.350 | 16.620 | 16.120 | 16.230 | 16.230 | 6,408,700 |
| 2024-12-20 | 16.000 | 16.500 | 15.750 | 16.350 | 16.350 | 7,362,700 |
| 2024-12-19 | 16.010 | 16.240 | 15.590 | 15.960 | 15.960 | 6,661,800 |
| 2024-12-18 | 16.490 | 16.600 | 16.150 | 16.260 | 16.260 | 3,728,200 |
| 2024-12-17 | 17.000 | 17.020 | 16.180 | 16.330 | 16.330 | 6,601,640 |
| 2024-12-16 | 17.350 | 17.710 | 16.850 | 17.030 | 17.030 | 7,207,275 |
| 2024-12-13 | 17.150 | 17.960 | 17.010 | 17.710 | 17.710 | 8,379,733 |
| 2024-12-12 | 18.450 | 19.340 | 17.450 | 17.510 | 17.510 | 19,144,173 |
| 2024-12-11 | 18.000 | 18.600 | 17.480 | 18.540 | 18.540 | 10,004,875 |
| 2024-12-10 | 18.110 | 18.510 | 17.600 | 17.770 | 17.770 | 10,696,600 |
| 2024-12-09 | 17.180 | 17.810 | 16.820 | 17.760 | 17.760 | 12,544,000 |
| 2024-12-06 | 16.410 | 17.950 | 16.300 | 17.480 | 17.480 | 14,990,723 |
| 2024-12-05 | 15.810 | 16.480 | 15.700 | 16.420 | 16.420 | 7,692,640 |
| 2024-12-04 | 16.270 | 16.750 | 15.810 | 15.890 | 15.890 | 8,510,783 |
| 2024-12-03 | 16.510 | 16.660 | 16.160 | 16.270 | 16.270 | 10,848,240 |
| 2024-12-02 | 17.800 | 17.810 | 16.390 | 16.730 | 16.730 | 22,303,650 |
| 2024-11-29 | 16.800 | 18.250 | 16.610 | 18.160 | 18.160 | 17,674,096 |
| 2024-11-28 | 16.580 | 17.520 | 16.380 | 16.820 | 16.820 | 16,028,500 |
| 2024-11-27 | 16.320 | 16.790 | 15.430 | 16.710 | 16.710 | 25,399,850 |
| 2024-11-26 | 15.150 | 16.670 | 15.040 | 16.670 | 16.670 | 27,281,835 |
| 2024-11-25 | 14.480 | 15.230 | 14.310 | 15.150 | 15.150 | 10,361,896 |
| 2024-11-22 | 15.110 | 15.360 | 14.490 | 14.510 | 14.510 | 8,131,300 |
| 2024-11-21 | 14.990 | 15.340 | 14.700 | 15.110 | 15.110 | 8,457,600 |
| 2024-11-20 | 14.880 | 15.100 | 14.630 | 15.080 | 15.080 | 7,893,300 |
| 2024-11-19 | 14.340 | 14.980 | 13.980 | 14.880 | 14.880 | 8,995,291 |
| 2024-11-18 | 14.520 | 15.380 | 14.230 | 14.420 | 14.420 | 11,965,587 |
| 2024-11-15 | 14.520 | 14.830 | 14.120 | 14.520 | 14.520 | 9,246,900 |
| 2024-11-14 | 15.300 | 15.640 | 14.440 | 14.490 | 14.490 | 11,624,300 |
| 2024-11-13 | 14.680 | 15.440 | 14.410 | 15.350 | 15.350 | 14,029,524 |
| 2024-11-12 | 14.950 | 15.150 | 14.660 | 14.880 | 14.880 | 9,483,684 |
| 2024-11-11 | 14.570 | 15.250 | 13.900 | 15.070 | 15.070 | 18,686,560 |
| 2024-11-08 | 14.990 | 15.110 | 14.590 | 14.600 | 14.600 | 9,756,200 |
| 2024-11-07 | 14.900 | 15.030 | 14.330 | 14.990 | 14.990 | 12,063,200 |
| 2024-11-06 | 14.530 | 15.200 | 14.270 | 14.930 | 14.930 | 19,862,400 |
| 2024-11-05 | 14.930 | 15.500 | 14.710 | 14.800 | 14.800 | 25,006,100 |
| 2024-11-04 | 14.950 | 15.310 | 14.300 | 14.920 | 14.920 | 15,487,600 |
| 2024-11-01 | 14.740 | 15.700 | 14.600 | 15.000 | 15.000 | 18,326,414 |
| 2024-10-31 | 14.800 | 15.250 | 14.180 | 14.790 | 14.790 | 18,934,400 |
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.