Jiangsu Rongtai Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	28.370	29.680	27.900	29.310	22.148	7,672,224
2023-10-30	27.270	28.940	27.270	28.600	21.611	5,503,548
2023-10-27	27.240	28.220	27.130	27.370	20.682	3,128,175
2023-10-26	27.270	27.530	26.560	27.530	20.802	2,549,062
2023-10-25	26.800	27.520	26.800	27.030	20.425	2,160,990
2023-10-24	26.420	27.810	26.400	26.760	20.221	2,784,470
2023-10-23	26.890	27.180	26.280	26.410	19.956	1,879,931
2023-10-20	28.100	28.770	27.130	27.180	20.538	4,440,945
2023-10-19	29.070	31.530	28.300	28.770	21.739	5,157,886
2023-10-18	29.380	30.100	28.460	29.530	22.314	2,401,796
2023-10-17	30.550	30.650	29.120	29.380	22.200	2,208,131
2023-10-16	31.120	31.180	30.110	30.250	22.858	3,036,283
2023-10-13	31.750	32.180	31.100	31.180	23.561	2,731,324
2023-10-12	31.730	32.180	31.600	31.960	24.150	2,076,928
2023-10-11	32.500	32.520	31.600	31.730	23.976	3,807,372
2023-10-10	32.390	32.750	32.120	32.740	24.739	4,459,926
2023-10-09	31.530	32.430	31.530	32.350	24.445	4,176,472
2023-09-28	31.240	31.680	31.240	31.490	23.795	1,852,498
2023-09-27	31.580	31.740	31.030	31.240	23.606	2,616,664
2023-09-26	31.090	31.700	30.520	31.590	23.870	3,853,925
2023-09-25	31.170	31.690	30.800	31.100	23.500	2,876,510
2023-09-22	31.610	31.630	30.500	31.490	23.795	4,169,057
2023-09-21	32.800	32.800	31.450	31.650	23.916	4,452,587
2023-09-20	32.500	33.100	32.000	33.080	24.996	5,533,905
2023-09-19	32.500	32.860	32.120	32.730	24.732	4,967,437
2023-09-18	31.080	33.390	30.880	33.260	25.132	8,476,947
2023-09-15	30.330	32.500	29.860	31.470	23.780	7,040,425
2023-09-14	30.370	30.860	29.790	30.160	22.790	2,138,110
2023-09-13	31.920	32.160	30.190	30.710	23.205	3,449,160
2023-09-12	31.000	32.500	30.950	31.900	24.105	5,272,551
2023-09-11	29.730	31.990	29.670	31.020	23.440	4,907,654
2023-09-08	29.560	30.020	29.380	29.720	22.457	1,340,040
2023-09-07	30.710	30.730	29.550	29.550	22.329	2,671,630
2023-09-06	30.700	31.300	30.700	30.880	23.334	1,217,699
2023-09-05	30.820	31.400	30.730	30.990	23.417	2,201,290
2023-09-04	31.200	31.310	30.450	30.960	23.394	2,228,291
2023-09-01	30.700	31.340	30.160	31.070	23.477	2,798,494
2023-08-31	31.050	31.470	30.400	30.660	23.168	2,595,840
2023-08-30	31.080	31.450	30.430	31.140	23.530	3,582,520
2023-08-29	29.550	31.490	29.240	31.050	23.462	3,843,213
2023-08-28	30.980	31.240	29.500	29.640	22.397	2,403,057
2023-08-25	31.140	31.140	29.090	29.540	22.321	2,483,440
2023-08-24	30.130	31.360	29.680	31.030	23.447	2,498,470
2023-08-23	31.350	31.840	30.480	30.510	23.054	3,677,017
2023-08-22	30.040	31.570	29.990	31.460	23.772	4,285,760
2023-08-21	29.740	30.480	29.560	29.950	22.631	1,533,916
2023-08-18	30.020	30.550	29.710	29.850	22.555	1,459,334
2023-08-17	29.500	30.340	29.110	30.110	22.752	2,030,538
2023-08-16	30.500	30.930	29.510	29.580	22.351	1,779,518
2023-08-15	31.040	31.140	30.300	30.750	23.236	1,481,155
2023-08-14	29.490	31.710	29.490	31.040	23.455	5,428,029
2023-08-11	31.000	31.000	28.500	29.990	22.661	4,390,939
2023-08-10	32.610	32.610	30.800	31.080	23.485	3,599,664
2023-08-09	32.200	32.540	31.730	32.390	24.475	2,557,499
2023-08-08	31.730	33.730	31.610	32.270	24.384	5,011,087
2023-08-07	31.390	31.780	31.130	31.600	23.878	2,507,103
2023-08-04	31.930	32.000	31.050	31.400	23.727	4,319,887
2023-08-03	31.500	31.950	31.370	31.810	24.037	1,662,555
2023-08-02	31.600	32.250	31.310	31.850	24.067	2,722,119
2023-08-01	32.400	32.490	31.500	31.900	24.105	4,151,397

← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.2100 CNY
2025-07-11	0.1499 CNY
2024-07-02	0.1500 CNY
2023-06-16	0.1700 CNY
2022-06-30	0.1500 CNY
2021-06-18	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.