Jiangsu Rutong Petro-Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.910	15.600	14.280	14.840	14.840	17,118,292
2024-10-29	14.060	15.220	13.880	14.630	14.630	20,076,332
2024-10-28	13.800	14.500	13.530	14.050	14.050	18,514,624
2024-10-25	14.120	14.200	13.640	13.890	13.890	12,299,072
2024-10-24	14.050	14.690	13.690	14.420	14.420	22,033,516
2024-10-23	13.500	14.270	13.220	13.680	13.680	24,836,983
2024-10-22	11.780	12.970	11.620	12.970	12.970	13,012,404
2024-10-21	11.750	12.050	11.690	11.790	11.790	6,407,300
2024-10-18	11.570	12.010	11.530	11.750	11.750	6,242,253
2024-10-17	11.920	12.080	11.520	11.540	11.540	6,994,501
2024-10-16	11.250	12.160	11.080	11.900	11.900	12,850,139
2024-10-15	11.050	12.190	11.020	11.720	11.720	17,552,472
2024-10-14	11.030	11.150	10.800	11.080	11.080	3,604,700
2024-10-11	11.220	11.290	10.650	10.770	10.770	4,577,633
2024-10-10	11.300	11.530	10.960	11.220	11.220	5,695,200
2024-10-09	11.300	11.680	10.770	11.030	11.030	8,197,462
2024-10-08	11.800	11.810	10.800	11.480	11.480	12,132,487
2024-09-30	10.250	10.820	10.080	10.770	10.770	8,935,100
2024-09-27	9.610	9.990	9.480	9.990	9.990	3,712,590
2024-09-26	9.370	9.510	9.310	9.500	9.500	3,468,500
2024-09-25	9.270	9.530	9.270	9.320	9.320	3,079,100
2024-09-24	9.010	9.230	9.010	9.210	9.210	2,913,500
2024-09-23	9.010	9.080	8.970	9.040	9.040	821,300
2024-09-20	9.180	9.180	8.990	9.010	9.010	1,412,000
2024-09-19	9.080	9.220	9.000	9.140	9.140	1,546,600
2024-09-18	9.010	9.090	8.900	9.030	9.030	1,601,711
2024-09-13	9.110	9.230	8.970	9.010	9.010	1,980,200
2024-09-12	9.110	9.300	9.100	9.170	9.170	2,077,600
2024-09-11	9.170	9.250	8.970	9.150	9.150	2,440,400
2024-09-10	9.250	9.270	9.040	9.190	9.190	3,100,400
2024-09-09	9.440	9.440	9.090	9.260	9.260	4,047,864
2024-09-06	9.050	9.950	8.900	9.550	9.550	6,802,563
2024-09-05	9.040	9.140	8.950	9.060	9.060	884,100
2024-09-04	9.140	9.270	8.980	9.010	9.010	1,556,390
2024-09-03	9.180	9.330	9.080	9.210	9.210	1,070,700
2024-09-02	9.390	9.460	9.200	9.220	9.220	1,685,300
2024-08-30	9.190	9.450	9.160	9.370	9.370	1,744,400
2024-08-29	9.100	9.220	9.040	9.190	9.190	1,251,890
2024-08-28	9.010	9.240	8.930	9.100	9.100	1,088,300
2024-08-27	9.220	9.240	9.000	9.060	9.060	856,300
2024-08-26	8.940	9.240	8.910	9.190	9.190	1,161,700
2024-08-23	9.060	9.100	8.930	8.990	8.990	1,056,400
2024-08-22	9.290	9.310	9.030	9.060	9.060	1,359,700
2024-08-21	9.220	9.300	9.170	9.210	9.210	800,700
2024-08-20	9.490	9.490	9.160	9.240	9.240	1,233,700
2024-08-19	9.460	9.570	9.330	9.420	9.420	1,771,600
2024-08-16	9.590	9.650	9.460	9.520	9.520	1,245,400
2024-08-15	9.560	9.750	9.520	9.600	9.600	915,000
2024-08-14	9.720	9.800	9.590	9.620	9.620	868,100
2024-08-13	9.610	9.740	9.490	9.730	9.730	1,545,901
2024-08-12	9.530	9.610	9.450	9.530	9.530	809,601
2024-08-09	9.650	9.790	9.570	9.580	9.580	944,263
2024-08-08	9.670	9.820	9.530	9.650	9.650	1,702,955
2024-08-07	9.710	9.940	9.710	9.830	9.830	1,452,600
2024-08-06	9.580	9.860	9.570	9.740	9.740	1,805,600
2024-08-05	9.480	9.840	9.410	9.530	9.530	3,880,700
2024-08-02	9.590	10.100	9.480	9.710	9.710	4,549,300
2024-08-01	9.390	9.630	9.390	9.580	9.580	2,363,316
2024-07-31	9.080	9.450	9.070	9.390	9.390	2,383,500
2024-07-30	9.120	9.150	9.000	9.080	9.080	963,500

← NewerPage 9 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.