Jiangsu Rongtai Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	32.300	33.530	32.220	32.870	24.838	4,705,285
2023-07-28	31.890	32.830	30.920	31.990	24.173	5,097,011
2023-07-27	33.190	33.680	31.870	32.240	24.361	5,247,288
2023-07-26	33.400	33.680	31.830	31.880	24.089	4,524,070
2023-07-25	32.300	34.800	32.270	33.350	25.200	6,930,418
2023-07-24	31.530	33.240	31.120	32.040	24.210	3,958,240
2023-07-21	32.000	32.250	31.360	31.680	23.938	3,960,638
2023-07-20	34.430	34.680	32.020	32.210	24.339	6,771,774
2023-07-19	35.500	35.680	33.780	34.900	26.371	7,429,340
2023-07-18	33.660	36.670	33.480	36.290	27.422	10,076,384
2023-07-17	34.500	34.850	33.260	33.340	25.193	5,256,509
2023-07-14	35.920	35.920	33.840	35.020	26.462	6,888,456
2023-07-13	37.280	37.550	35.400	36.050	27.240	6,346,112
2023-07-12	37.470	39.190	36.740	36.990	27.951	9,582,385
2023-07-11	35.340	38.120	34.470	37.480	28.321	9,978,166
2023-07-10	35.580	36.390	35.020	35.100	26.523	5,924,909
2023-07-07	36.270	36.660	35.650	35.670	26.953	4,520,315
2023-07-06	36.330	37.080	35.200	36.910	27.890	7,661,348
2023-07-05	37.210	37.210	35.930	36.500	27.580	8,365,757
2023-07-04	33.790	37.600	33.790	37.600	28.412	11,403,527
2023-07-03	35.130	36.240	33.950	34.180	25.827	5,797,109
2023-06-30	34.290	34.800	33.610	34.760	26.266	4,250,025
2023-06-29	34.540	35.100	34.000	34.150	25.805	3,525,980
2023-06-28	34.740	35.080	33.750	34.660	26.190	4,183,709
2023-06-27	34.540	34.980	33.830	34.460	26.039	3,678,712
2023-06-26	34.000	35.670	34.000	34.540	26.099	4,835,584
2023-06-21	35.710	36.860	34.600	34.720	26.235	5,001,379
2023-06-20	34.900	36.460	34.300	35.870	27.104	7,647,071
2023-06-19	34.670	36.100	34.450	34.890	26.364	5,197,754
2023-06-16	34.700	35.700	34.380	34.770	26.273	5,419,004
2023-06-15	33.920	35.700	33.680	34.850	26.205	8,165,293
2023-06-14	35.200	35.200	33.820	34.320	25.807	5,389,101
2023-06-13	35.410	36.140	34.310	34.870	26.220	11,007,126
2023-06-12	31.860	34.990	31.360	34.990	26.310	11,074,194
2023-06-09	30.590	32.220	30.480	31.810	23.919	8,609,944
2023-06-08	30.540	31.020	29.700	29.700	22.333	4,043,886
2023-06-07	31.390	31.600	30.310	30.540	22.964	4,121,856
2023-06-06	32.500	32.680	31.170	31.390	23.604	4,618,000
2023-06-05	32.730	33.500	31.500	32.680	24.574	6,141,432
2023-06-02	31.320	33.620	31.190	33.000	24.814	11,659,597
2023-06-01	31.670	32.200	30.960	31.180	23.446	7,549,534
2023-05-31	33.020	33.310	31.500	31.740	23.867	10,417,509
2023-05-30	34.000	35.650	33.380	34.260	25.762	14,291,746
2023-05-29	35.880	35.880	32.430	33.450	25.153	13,974,567
2023-05-26	31.890	35.080	31.210	35.080	26.378	10,675,428
2023-05-25	30.460	32.590	30.110	31.890	23.979	8,986,828
2023-05-24	31.230	31.570	30.540	30.540	22.964	5,477,629
2023-05-23	31.000	32.300	30.210	31.230	23.483	8,901,991
2023-05-22	29.630	31.010	29.480	30.790	23.152	6,595,999
2023-05-19	30.180	30.180	29.160	29.570	22.235	3,222,034
2023-05-18	29.430	29.860	29.220	29.560	22.227	2,988,622
2023-05-17	29.360	30.500	29.110	29.420	22.122	4,172,654
2023-05-16	30.270	30.570	29.360	29.500	22.182	5,222,167
2023-05-15	29.150	30.380	28.860	30.220	22.724	9,223,745
2023-05-12	28.990	29.590	28.790	28.950	21.769	4,839,649
2023-05-11	29.600	30.320	28.610	29.490	22.175	11,393,733
2023-05-10	26.380	29.020	26.060	29.020	21.821	7,312,639
2023-05-09	27.200	27.340	26.320	26.380	19.836	2,894,569
2023-05-08	26.950	27.800	26.950	27.160	20.423	2,762,237
2023-05-05	27.720	28.000	26.800	26.910	20.235	3,756,546

← NewerPage 14 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.