Jiangsu Rongtai Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	15.820	16.200	15.630	16.120	12.046	2,332,223
2022-05-09	15.510	16.290	15.510	15.980	11.942	2,402,030
2022-05-06	15.000	15.800	14.960	15.620	11.673	3,713,967
2022-05-05	15.270	15.740	15.260	15.420	11.523	3,472,820
2022-04-29	14.120	15.370	14.120	15.250	11.396	4,091,230
2022-04-28	14.370	14.460	13.880	14.080	10.522	2,601,170
2022-04-27	13.600	14.550	13.480	14.470	10.813	3,564,767
2022-04-26	13.800	14.580	13.800	13.920	10.402	4,317,963
2022-04-25	15.620	15.720	14.300	14.300	10.686	4,999,280
2022-04-22	16.530	16.560	15.790	15.890	11.874	4,621,111
2022-04-21	17.270	17.450	16.510	16.530	12.353	5,128,423
2022-04-20	17.500	18.120	17.250	17.430	13.025	6,380,827
2022-04-19	18.200	18.390	17.500	17.650	13.190	8,776,601
2022-04-18	17.610	18.820	17.500	18.570	13.877	13,028,618
2022-04-15	17.010	18.690	16.560	17.640	13.182	9,651,375
2022-04-14	17.200	17.260	16.900	16.990	12.696	1,376,875
2022-04-13	16.870	16.990	16.670	16.960	12.674	1,563,296
2022-04-12	16.840	17.150	16.570	17.040	12.734	2,255,752
2022-04-11	17.930	17.970	16.760	16.840	12.584	3,095,170
2022-04-08	17.980	18.010	17.250	17.800	13.302	2,220,197
2022-04-07	18.570	18.640	17.880	17.910	13.384	2,079,350
2022-04-06	18.580	19.210	18.490	18.640	13.929	2,577,250
2022-04-01	18.950	18.950	18.400	18.530	13.847	2,504,520
2022-03-31	19.190	19.290	18.820	18.950	14.161	2,549,147
2022-03-30	18.900	19.250	18.740	19.190	14.340	1,899,430
2022-03-29	19.280	19.340	18.600	18.740	14.004	2,240,680
2022-03-28	19.080	19.430	18.730	19.220	14.363	2,445,909
2022-03-25	19.400	19.860	19.110	19.110	14.281	3,268,200
2022-03-24	19.250	19.260	18.850	19.150	14.311	2,270,106
2022-03-23	19.180	19.450	19.130	19.250	14.385	2,413,972
2022-03-22	19.090	19.490	19.020	19.180	14.333	2,614,323
2022-03-21	19.500	19.510	19.000	19.260	14.393	2,997,540
2022-03-18	19.180	19.370	18.860	19.340	14.452	2,097,564
2022-03-17	18.830	19.450	18.700	19.090	14.266	3,426,800
2022-03-16	18.110	18.680	17.790	18.580	13.885	5,183,157
2022-03-15	19.240	19.260	18.000	18.000	13.451	4,700,150
2022-03-14	20.210	20.230	19.000	19.020	14.213	4,567,290
2022-03-11	20.260	20.320	19.590	20.170	15.073	2,542,800
2022-03-10	21.020	21.330	20.210	20.260	15.140	2,923,603
2022-03-09	20.620	20.740	19.350	20.520	15.334	4,045,600
2022-03-08	21.350	21.650	20.350	20.380	15.230	2,918,110
2022-03-07	22.240	22.280	21.350	21.500	16.067	3,263,520
2022-03-04	22.510	22.950	22.200	22.300	16.664	3,005,772
2022-03-03	24.130	24.340	22.740	22.810	17.046	6,044,724
2022-03-02	24.040	24.500	23.590	24.040	17.965	5,626,010
2022-03-01	23.340	24.080	23.110	23.930	17.882	5,996,261
2022-02-28	23.540	23.920	22.700	23.360	17.456	5,382,390
2022-02-25	23.690	24.580	22.970	23.360	17.456	8,644,031
2022-02-24	24.200	24.900	22.640	23.340	17.442	10,190,709
2022-02-23	22.000	24.170	21.940	24.170	18.062	7,147,437
2022-02-22	21.950	22.700	21.780	21.970	16.418	3,406,033
2022-02-21	22.320	22.460	21.960	22.110	16.522	2,130,615
2022-02-18	22.150	22.460	21.850	22.300	16.664	2,740,410
2022-02-17	23.310	23.570	21.900	22.470	16.791	7,892,495
2022-02-16	22.790	24.170	22.740	23.220	17.352	4,832,690
2022-02-15	22.500	22.850	22.020	22.730	16.986	2,185,355
2022-02-14	22.440	23.450	22.060	22.450	16.776	2,818,888
2022-02-11	23.900	23.900	22.500	22.600	16.889	4,269,214
2022-02-10	25.270	25.300	23.790	23.980	17.920	5,362,366
2022-02-09	25.430	25.550	25.040	25.260	18.876	2,043,397

← NewerPage 19 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.