Jiangsu Rongtai Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	31.800	33.400	30.100	30.500	22.934	12,762,677
2022-08-02	31.550	33.540	31.430	32.700	24.588	14,012,906
2022-08-01	34.300	34.300	31.480	32.500	24.438	16,479,361
2022-07-29	37.000	37.000	33.000	34.300	25.792	19,687,313
2022-07-28	34.000	35.780	33.730	35.780	26.905	13,574,468
2022-07-27	30.940	32.530	30.500	32.530	24.461	16,188,139
2022-07-26	27.670	29.570	27.200	29.570	22.235	15,071,227
2022-07-25	25.790	27.120	25.060	26.880	20.212	13,671,490
2022-07-22	25.750	26.290	24.990	25.920	19.490	6,579,173
2022-07-21	25.280	26.400	24.560	25.390	19.092	7,217,437
2022-07-20	25.690	25.860	24.950	25.400	19.099	5,336,155
2022-07-19	27.000	27.240	25.500	25.690	19.317	9,621,034
2022-07-18	25.280	26.690	24.850	26.690	20.069	12,382,232
2022-07-15	23.550	25.960	23.300	25.260	18.994	13,631,046
2022-07-14	22.760	23.720	22.550	23.600	17.746	4,747,860
2022-07-13	22.150	23.100	22.150	22.760	17.114	3,024,216
2022-07-12	22.740	23.030	22.190	22.250	16.731	2,661,620
2022-07-11	22.150	22.930	22.150	22.700	17.069	3,040,801
2022-07-08	23.960	23.990	22.530	22.620	17.009	6,524,846
2022-07-07	23.160	24.380	23.010	24.250	18.235	7,407,851
2022-07-06	23.140	24.120	22.500	23.500	17.671	4,807,920
2022-07-05	23.720	24.000	22.500	22.940	17.250	3,878,238
2022-07-04	24.360	24.360	22.000	23.720	17.836	4,251,694
2022-07-01	22.760	24.210	22.660	24.160	18.167	6,542,608
2022-06-30	24.330	24.400	22.770	22.880	17.204	8,158,303
2022-06-29	25.040	25.320	24.000	24.200	18.084	6,626,716
2022-06-28	26.150	26.380	25.270	25.650	19.168	5,686,660
2022-06-27	25.800	26.170	25.180	26.000	19.429	6,265,632
2022-06-24	25.790	26.330	25.310	25.650	19.168	7,840,783
2022-06-23	25.000	26.580	24.400	26.110	19.512	11,098,392
2022-06-22	24.950	25.500	24.580	24.840	18.563	7,074,398
2022-06-21	25.650	25.940	24.290	24.850	18.570	9,894,931
2022-06-20	26.450	26.760	25.610	26.220	19.594	10,140,934
2022-06-17	26.940	28.680	26.300	27.200	20.326	15,752,044
2022-06-16	25.300	26.950	25.010	26.660	19.923	17,139,171
2022-06-15	26.340	26.860	24.500	24.500	18.308	16,816,351
2022-06-14	22.840	25.120	22.510	25.120	18.772	15,335,593
2022-06-13	23.000	23.980	22.690	22.840	17.068	14,701,102
2022-06-10	19.600	21.990	19.410	21.990	16.433	8,206,250
2022-06-09	20.500	20.990	19.650	19.990	14.938	4,536,772
2022-06-08	19.970	20.490	19.500	20.050	14.983	6,119,842
2022-06-07	21.150	21.400	19.880	19.990	14.938	6,890,826
2022-06-06	21.110	22.000	20.660	20.980	15.678	8,522,410
2022-06-02	19.630	20.860	19.460	20.670	15.446	8,240,878
2022-06-01	19.800	20.150	19.410	19.620	14.662	4,705,182
2022-05-31	19.830	20.100	19.400	19.530	14.594	5,295,550
2022-05-30	19.000	20.380	18.680	20.100	15.020	10,065,542
2022-05-27	19.320	19.770	18.590	18.880	14.109	6,188,780
2022-05-26	19.660	20.500	18.830	19.620	14.662	9,170,899
2022-05-25	19.110	19.570	18.760	19.270	14.400	10,354,783
2022-05-24	20.390	21.570	19.000	19.730	14.744	14,853,768
2022-05-23	19.670	20.450	18.300	20.000	14.946	16,414,715
2022-05-20	19.070	19.130	18.300	18.590	13.892	6,664,304
2022-05-19	18.090	19.590	18.000	19.070	14.251	7,490,860
2022-05-18	18.100	18.880	17.710	18.320	13.690	6,087,770
2022-05-17	17.700	18.480	17.610	17.970	13.429	5,302,073
2022-05-16	18.350	18.350	17.680	17.800	13.302	5,626,920
2022-05-13	17.060	18.730	17.060	18.350	13.713	10,618,271
2022-05-12	17.720	17.820	17.040	17.220	12.868	7,694,099
2022-05-11	16.240	17.730	16.040	17.730	13.249	7,143,939

← NewerPage 18 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.