Jiangsu Rongtai Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	27.630	28.350	27.600	27.850	20.942	4,395,995
2023-04-28	28.000	28.290	27.550	27.660	20.799	4,586,307
2023-04-27	28.120	28.460	27.670	28.020	21.069	4,574,289
2023-04-26	28.210	28.820	27.900	28.120	21.145	5,374,307
2023-04-25	28.290	28.750	27.300	28.210	21.212	4,756,163
2023-04-24	28.110	29.700	27.410	28.850	21.694	5,789,044
2023-04-21	28.530	28.820	27.930	28.030	21.077	3,204,087
2023-04-20	29.030	29.280	28.540	28.600	21.506	3,538,012
2023-04-19	30.120	30.250	29.210	29.350	22.070	3,101,182
2023-04-18	30.180	30.330	29.500	30.200	22.709	2,128,341
2023-04-17	29.560	30.930	29.550	30.160	22.679	3,822,482
2023-04-14	29.490	30.590	29.350	30.050	22.596	3,102,924
2023-04-13	30.200	30.260	29.190	29.490	22.175	3,053,265
2023-04-12	30.550	30.890	29.600	30.180	22.694	3,348,324
2023-04-11	30.400	30.960	30.040	30.750	23.122	2,723,519
2023-04-10	31.460	31.820	30.260	30.430	22.882	3,540,672
2023-04-07	31.370	31.980	31.130	31.520	23.701	4,068,240
2023-04-06	32.140	32.270	31.030	31.350	23.573	4,790,938
2023-04-04	33.580	33.660	32.150	32.280	24.273	6,258,484
2023-04-03	34.920	34.920	33.000	33.720	25.356	6,271,012
2023-03-31	34.050	36.200	33.700	34.920	26.258	8,680,564
2023-03-30	35.840	35.870	33.910	34.060	25.611	9,147,126
2023-03-29	36.750	37.770	35.500	36.010	27.077	8,122,747
2023-03-28	37.000	38.340	37.000	38.050	28.611	7,379,962
2023-03-27	36.220	37.140	35.600	36.920	27.762	5,337,196
2023-03-24	36.160	36.800	35.700	36.420	27.386	4,442,796
2023-03-23	37.600	37.650	35.500	36.290	27.288	6,415,345
2023-03-22	38.190	38.890	36.960	37.650	28.311	9,662,003
2023-03-21	33.460	36.720	33.250	36.720	27.611	5,460,513
2023-03-20	33.140	33.960	32.000	33.380	25.100	2,193,462
2023-03-17	33.630	33.890	32.000	33.240	24.995	2,839,319
2023-03-16	33.100	33.690	32.500	32.670	24.566	1,918,718
2023-03-15	32.740	33.750	32.610	33.240	24.995	3,280,904
2023-03-14	32.920	33.450	31.890	32.600	24.513	2,438,150
2023-03-13	32.260	33.590	32.260	32.990	24.807	3,360,229
2023-03-10	34.130	34.750	33.230	33.430	25.137	2,302,931
2023-03-09	35.000	35.100	34.260	34.530	25.965	1,733,491
2023-03-08	35.190	35.480	34.510	35.000	26.318	1,935,570
2023-03-07	35.000	36.000	35.000	35.370	26.596	2,793,404
2023-03-06	35.220	35.570	34.450	35.400	26.619	3,573,310
2023-03-03	35.340	35.710	34.850	34.940	26.273	3,994,146
2023-03-02	38.500	39.210	35.500	35.960	27.040	10,469,520
2023-03-01	38.550	39.480	37.380	39.440	29.657	5,178,157
2023-02-28	38.440	39.000	37.370	38.200	28.724	2,773,412
2023-02-27	37.040	39.500	37.030	38.380	28.860	6,171,603
2023-02-24	38.200	38.390	37.040	37.310	28.055	3,479,659
2023-02-23	38.000	39.180	37.610	38.360	28.845	4,879,290
2023-02-22	37.960	39.490	37.400	38.160	28.694	5,690,105
2023-02-21	37.510	39.170	36.820	38.310	28.807	6,779,146
2023-02-20	36.740	37.620	36.550	37.520	28.213	3,665,195
2023-02-17	38.410	38.410	36.630	36.640	27.551	5,347,160
2023-02-16	38.630	39.300	37.660	37.940	28.529	7,006,691
2023-02-15	39.300	39.950	38.380	38.520	28.965	6,974,867
2023-02-14	40.100	40.550	38.740	38.950	29.288	7,626,407
2023-02-13	40.720	40.830	39.900	40.550	30.491	5,188,968
2023-02-10	42.670	42.680	40.110	41.100	30.905	6,940,432
2023-02-09	41.700	44.600	40.080	42.260	31.777	10,536,779
2023-02-08	40.080	42.490	39.110	41.800	31.431	8,654,756
2023-02-07	39.840	41.050	39.220	41.050	30.867	9,229,312
2023-02-06	39.980	40.580	38.700	39.430	29.649	5,800,641

← NewerPage 15 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.