Jiangsu Rutong Petro-Machinery historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	12.520	12.570	12.160	12.200	12.200	2,818,600
2026-10-21	12.550	12.720	12.360	12.440	12.440	2,437,300
2026-10-20	12.350	12.650	12.300	12.520	12.520	2,307,300
2026-10-19	12.530	12.540	12.150	12.380	12.380	2,739,000
2026-10-16	12.580	12.850	12.330	12.590	12.590	2,957,200
2026-10-15	12.510	12.720	12.100	12.390	12.390	4,232,600
2026-10-14	13.180	13.370	12.730	12.790	12.790	3,736,200
2026-10-13	13.000	13.300	12.520	13.230	13.230	4,614,800
2026-10-12	13.100	13.280	12.850	12.860	12.860	4,394,902
2026-10-09	13.550	13.570	12.700	13.170	13.170	5,030,500
2026-10-08	13.490	13.720	13.340	13.490	13.490	4,445,298
2026-09-30	13.840	13.920	13.360	13.520	13.520	3,132,299
2026-09-29	13.490	13.840	13.460	13.700	13.700	3,723,498
2026-09-28	13.670	13.730	13.240	13.560	13.560	3,660,500
2026-09-24	13.640	13.860	13.610	13.680	13.680	2,959,000
2026-09-23	13.830	13.930	13.640	13.660	13.660	3,276,532
2026-09-22	13.700	13.950	13.620	13.840	13.840	4,801,032
2026-09-21	13.400	13.760	13.090	13.720	13.720	6,124,000
2026-09-18	12.970	13.480	12.850	13.380	13.380	5,604,698
2026-09-17	12.940	13.040	12.660	12.900	12.900	4,137,432
2026-09-16	12.750	13.120	12.680	13.000	13.000	4,509,300
2026-09-15	13.020	13.110	12.740	12.740	12.740	5,351,400
2026-09-14	12.590	13.390	12.570	13.140	13.140	7,772,400
2026-09-11	12.920	13.100	12.550	12.660	12.660	6,158,800
2026-09-10	13.580	13.680	12.920	12.920	12.920	6,258,300
2026-09-09	13.660	13.930	13.510	13.730	13.650	6,118,300
2026-09-08	13.890	13.950	13.380	13.660	13.580	8,342,327
2026-09-07	14.090	14.150	13.710	13.890	13.809	7,898,600
2026-09-04	14.520	14.820	14.000	14.150	14.068	10,660,100
2026-09-03	15.430	15.600	14.400	14.500	14.416	12,858,497
2026-09-02	15.520	16.000	15.310	15.660	15.660	8,624,200
2026-09-01	15.960	16.140	15.480	15.660	15.660	7,641,098
2026-08-31	15.830	16.080	15.630	15.960	15.960	5,188,500
2026-08-28	15.780	16.000	15.660	15.750	15.750	6,018,700
2026-08-27	15.450	15.980	15.320	15.840	15.840	7,969,100
2026-08-26	15.800	16.000	15.490	15.520	15.520	8,014,714
2026-08-25	15.490	16.100	15.200	15.850	15.850	11,881,400
2026-08-24	15.680	15.950	15.010	15.500	15.500	12,720,800
2026-08-21	15.800	16.050	15.000	15.790	15.790	19,961,400
2026-08-20	14.330	15.490	14.280	15.490	15.490	18,674,093
2026-08-19	13.620	14.180	13.600	14.080	14.080	10,543,500
2026-08-18	14.080	14.080	13.480	13.740	13.740	4,444,800
2026-08-17	13.560	13.880	13.470	13.700	13.700	5,349,593
2026-08-14	13.560	13.730	13.360	13.550	13.550	4,470,700
2026-08-13	13.600	13.880	13.500	13.640	13.640	5,387,100
2026-08-12	13.410	13.640	13.330	13.600	13.600	4,353,291
2026-08-11	13.230	13.650	12.980	13.410	13.410	6,401,200
2026-08-10	13.050	13.300	12.880	13.180	13.180	4,439,900
2026-08-07	12.990	13.070	12.630	13.070	13.070	6,563,600
2026-08-06	12.790	13.100	12.600	13.010	13.010	6,577,600
2026-08-05	12.830	12.890	12.420	12.790	12.790	8,489,898
2026-08-04	12.870	12.970	12.510	12.890	12.890	11,581,948
2026-08-03	11.670	12.760	11.640	12.760	12.760	8,873,148
2026-07-31	11.500	11.840	11.500	11.600	11.600	4,394,200
2026-07-30	11.840	11.980	11.400	11.430	11.430	4,297,500
2026-07-29	11.790	12.040	11.730	11.930	11.930	3,700,200
2026-07-28	11.940	12.090	11.760	11.790	11.790	2,913,300
2026-07-27	11.880	11.960	11.520	11.940	11.940	3,493,300
2026-07-24	11.730	12.390	11.620	11.790	11.790	4,919,900
2026-07-23	11.480	11.780	11.400	11.760	11.760	3,173,300

Page 1 of 3 · 121 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.