Jiangsu Rongtai Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	29.650	30.130	29.000	29.620	22.273	3,354,993
2022-11-02	28.570	30.480	28.200	29.950	22.521	5,654,256
2022-11-01	27.700	29.000	27.600	28.620	21.521	2,940,015
2022-10-31	27.300	28.600	27.100	27.930	21.002	2,749,191
2022-10-28	28.380	29.100	26.980	27.460	20.648	4,397,070
2022-10-27	29.810	30.300	28.880	29.060	21.851	4,246,478
2022-10-26	30.860	30.860	29.580	30.100	22.633	6,591,507
2022-10-25	28.950	31.100	28.000	31.030	23.333	7,679,841
2022-10-24	28.550	30.070	28.420	29.070	21.859	4,791,458
2022-10-21	27.660	29.290	27.660	28.840	21.686	7,096,328
2022-10-20	28.360	28.680	26.810	27.690	20.821	3,956,347
2022-10-19	27.800	29.150	27.800	28.660	21.551	3,789,968
2022-10-18	28.300	29.120	27.690	28.250	21.242	3,438,765
2022-10-17	28.460	28.820	27.600	28.000	21.054	2,832,640
2022-10-14	27.850	28.800	27.280	28.540	21.460	3,967,697
2022-10-13	28.000	28.890	26.900	27.800	20.904	5,102,370
2022-10-12	26.000	28.390	25.650	28.000	21.054	3,508,050
2022-10-11	25.570	26.480	25.230	26.180	19.686	2,146,843
2022-10-10	26.220	26.690	25.010	25.300	19.024	2,258,847
2022-09-30	28.000	28.280	26.010	26.180	19.686	2,939,560
2022-09-29	28.360	28.790	27.600	28.000	21.054	1,966,120
2022-09-28	29.730	29.790	28.100	28.180	21.190	2,491,391
2022-09-27	29.840	30.110	28.680	29.800	22.408	2,722,037
2022-09-26	28.090	30.260	28.090	29.520	22.197	3,961,880
2022-09-23	30.260	30.260	28.360	28.820	21.671	3,245,626
2022-09-22	30.100	31.220	29.500	29.920	22.498	3,928,865
2022-09-21	29.380	30.840	29.290	30.250	22.746	5,351,951
2022-09-20	28.390	30.560	27.920	30.560	22.979	4,298,626
2022-09-19	27.630	28.610	27.500	27.780	20.889	2,322,032
2022-09-16	28.300	29.280	27.800	27.800	20.904	2,265,640
2022-09-15	30.600	30.790	27.600	28.690	21.573	4,711,917
2022-09-14	30.870	31.580	30.080	30.540	22.964	2,559,804
2022-09-13	30.940	31.800	30.400	31.500	23.686	3,578,234
2022-09-09	31.930	31.930	29.800	30.600	23.009	3,591,447
2022-09-08	32.780	34.300	31.040	31.310	23.543	5,075,980
2022-09-07	32.330	33.870	32.010	32.550	24.476	5,065,398
2022-09-06	31.850	32.880	30.250	32.300	24.288	5,623,800
2022-09-05	31.210	32.500	30.050	31.120	23.401	5,451,759
2022-09-02	29.500	32.050	29.140	32.050	24.100	5,542,290
2022-09-01	28.600	29.830	27.680	29.140	21.912	5,458,830
2022-08-31	31.800	32.280	29.840	29.840	22.438	5,029,746
2022-08-30	35.460	36.000	32.850	33.150	24.927	7,048,103
2022-08-29	34.400	36.300	34.290	36.300	27.296	5,525,738
2022-08-26	34.220	34.800	32.560	33.000	24.814	4,317,623
2022-08-25	36.680	36.680	33.300	33.950	25.528	6,041,064
2022-08-24	37.120	38.120	36.340	36.880	27.732	10,086,100
2022-08-23	35.990	37.990	34.010	37.570	28.250	10,904,852
2022-08-22	35.580	36.370	34.510	35.960	27.040	6,561,484
2022-08-19	37.880	37.880	35.320	35.320	26.559	8,001,760
2022-08-18	38.220	38.600	36.700	38.000	28.574	9,661,002
2022-08-17	38.550	39.800	36.230	37.300	28.047	14,891,849
2022-08-16	33.480	36.410	33.170	36.410	27.378	4,995,699
2022-08-15	32.670	34.090	32.650	33.100	24.889	7,240,825
2022-08-12	33.400	33.600	32.180	32.290	24.280	8,578,050
2022-08-11	34.850	34.950	33.060	33.370	25.092	10,361,708
2022-08-10	35.500	36.800	34.860	35.350	26.581	13,922,441
2022-08-09	34.000	35.560	33.360	35.560	26.739	13,357,198
2022-08-08	29.460	32.330	29.100	32.330	24.310	6,248,187
2022-08-05	30.060	30.350	28.880	29.390	22.100	6,780,291
2022-08-04	30.570	30.970	29.500	29.950	22.521	8,487,056

← NewerPage 17 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.