Jiangsu Rongtai Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	40.420	40.940	38.950	39.880	29.987	9,345,618
2023-02-02	40.170	42.970	40.170	41.730	31.379	14,157,633
2023-02-01	38.980	41.200	37.010	41.030	30.852	19,444,311
2023-01-31	37.520	37.520	37.520	37.520	28.213	721,110
2023-01-30	34.110	34.110	34.110	34.110	25.649	870,292
2023-01-20	31.040	31.260	30.200	31.010	23.318	3,956,022
2023-01-19	31.220	31.500	30.660	30.930	23.258	3,057,340
2023-01-18	32.500	32.550	30.990	31.250	23.498	6,083,256
2023-01-17	32.350	32.500	31.600	32.350	24.325	2,993,315
2023-01-16	32.760	33.380	31.780	32.130	24.160	3,951,794
2023-01-13	33.090	33.480	32.020	32.250	24.250	3,803,932
2023-01-12	32.810	34.090	32.400	32.680	24.574	6,574,672
2023-01-11	32.120	34.190	31.830	32.950	24.777	8,838,969
2023-01-10	30.320	32.980	29.710	32.980	24.799	9,873,180
2023-01-09	30.900	30.900	29.700	29.980	22.543	8,536,105
2023-01-06	28.550	31.220	28.380	29.900	22.483	12,614,929
2023-01-05	26.080	28.380	26.030	28.380	21.340	5,134,833
2023-01-04	26.170	26.420	25.680	25.800	19.400	1,846,642
2023-01-03	26.800	26.800	25.600	26.420	19.866	1,781,024
2022-12-30	26.600	27.480	26.100	26.210	19.708	1,855,717
2022-12-29	26.500	26.570	25.910	26.410	19.859	1,929,590
2022-12-28	27.550	27.640	26.060	26.280	19.761	2,272,527
2022-12-27	27.440	27.950	27.010	27.650	20.791	2,692,430
2022-12-26	24.800	27.520	24.800	27.440	20.633	3,405,025
2022-12-23	25.870	26.500	24.550	25.290	19.017	2,149,745
2022-12-22	26.420	26.710	25.600	25.800	19.400	1,359,670
2022-12-21	26.910	27.400	26.040	26.210	19.708	1,907,880
2022-12-20	26.330	27.210	26.100	26.910	20.235	1,503,218
2022-12-19	26.650	27.650	26.430	26.530	19.949	1,404,790
2022-12-16	27.350	27.500	26.530	26.750	20.114	1,649,830
2022-12-15	26.120	28.230	26.120	27.490	20.671	2,376,259
2022-12-14	26.390	26.610	26.060	26.310	19.784	893,490
2022-12-13	27.330	27.330	26.210	26.450	19.889	1,516,964
2022-12-12	26.940	27.300	26.790	27.290	20.521	1,177,822
2022-12-09	28.360	28.900	26.170	26.940	20.257	3,209,606
2022-12-08	29.030	29.030	28.300	28.340	21.310	2,053,740
2022-12-07	27.630	29.090	27.420	28.750	21.618	4,816,133
2022-12-06	27.550	27.880	27.120	27.630	20.776	1,473,490
2022-12-05	27.880	28.210	27.400	27.840	20.934	1,616,429
2022-12-02	28.050	28.050	27.400	27.670	20.806	1,723,020
2022-12-01	27.960	28.350	27.600	28.050	21.092	4,327,299
2022-11-30	26.000	27.960	25.650	27.660	20.799	4,933,936
2022-11-29	26.500	26.500	25.750	26.150	19.663	1,455,837
2022-11-28	26.000	26.240	25.000	26.130	19.648	1,786,037
2022-11-25	27.000	27.000	25.930	26.080	19.611	2,006,420
2022-11-24	27.080	27.330	26.800	26.990	20.295	1,234,581
2022-11-23	26.510	27.200	26.240	27.080	20.363	1,450,854
2022-11-22	27.750	28.100	26.800	26.870	20.205	1,633,894
2022-11-21	27.030	27.990	26.710	27.750	20.866	2,146,820
2022-11-18	27.930	28.170	27.040	27.150	20.415	2,290,029
2022-11-17	28.820	28.820	27.500	27.990	21.047	2,457,942
2022-11-16	29.470	29.770	28.800	28.970	21.784	1,926,827
2022-11-15	28.880	29.740	28.300	29.680	22.318	2,361,594
2022-11-14	29.810	30.350	28.550	28.780	21.641	3,128,854
2022-11-11	31.080	31.270	30.010	30.030	22.581	3,888,890
2022-11-10	30.500	31.310	29.700	30.570	22.987	5,450,710
2022-11-09	29.800	31.910	29.800	30.710	23.092	5,924,280
2022-11-08	30.030	30.180	29.120	29.590	22.250	2,167,512
2022-11-07	30.800	31.000	29.900	30.220	22.724	3,083,260
2022-11-04	29.690	31.580	29.690	30.800	23.160	5,635,295

← NewerPage 16 of 21 · 1,212 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.