Jiangsu Rongtai Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	25.430	25.550	25.040	25.260	18.876	2,043,397
2022-02-08	25.470	25.480	24.060	25.290	18.899	4,022,887
2022-02-07	25.040	25.950	24.460	25.470	19.033	3,300,570
2022-01-28	25.050	25.560	23.710	24.880	18.592	3,795,610
2022-01-27	25.280	25.800	24.750	25.300	18.906	2,744,610
2022-01-26	25.500	25.900	25.000	25.400	18.981	3,521,960
2022-01-25	27.560	27.590	25.000	25.280	18.891	6,410,001
2022-01-24	27.230	28.110	27.230	27.400	20.476	3,420,905
2022-01-21	28.000	28.600	27.200	28.120	21.014	4,091,423
2022-01-20	29.070	29.220	27.430	28.320	21.163	4,906,976
2022-01-19	30.100	30.300	28.620	29.000	21.671	6,023,596
2022-01-18	30.000	31.500	29.500	30.100	22.493	8,501,719
2022-01-17	27.960	30.620	27.800	30.620	22.882	15,581,298
2022-01-14	25.770	28.240	25.360	27.840	20.804	11,822,363
2022-01-13	25.630	25.900	25.200	25.670	19.183	2,924,762
2022-01-12	25.370	25.950	25.370	25.880	19.340	2,650,377
2022-01-11	25.980	26.210	25.320	25.570	19.108	2,666,441
2022-01-10	26.490	26.940	25.340	25.690	19.198	4,200,430
2022-01-07	27.800	28.110	26.560	26.700	19.952	3,194,939
2022-01-06	27.500	28.400	27.080	27.600	20.625	3,010,573
2022-01-05	29.160	29.580	27.260	27.660	20.670	5,081,700
2022-01-04	28.980	30.860	28.830	29.310	21.903	5,903,866
2021-12-31	27.800	29.870	27.540	28.710	21.454	4,462,013
2021-12-30	28.700	28.970	27.630	27.930	20.872	4,542,905
2021-12-29	28.210	29.080	26.730	28.790	21.514	6,188,673
2021-12-28	29.340	29.420	27.780	28.130	21.021	4,589,453
2021-12-27	29.000	30.480	28.720	29.100	21.746	7,949,662
2021-12-24	31.010	32.980	29.490	29.990	22.411	15,979,606
2021-12-23	28.720	31.580	28.700	29.990	22.411	15,030,021
2021-12-22	28.440	29.180	27.850	28.710	21.454	4,771,949
2021-12-21	27.410	29.210	27.200	28.460	21.268	6,360,640
2021-12-20	27.800	28.100	27.200	27.240	20.356	4,207,378
2021-12-17	28.950	29.100	28.120	28.300	21.148	4,533,844
2021-12-16	29.500	29.500	28.580	29.250	21.858	3,467,620
2021-12-15	29.200	29.840	28.300	29.100	21.746	5,434,681
2021-12-14	29.390	29.900	28.780	29.460	22.015	6,061,816
2021-12-13	30.040	30.300	27.880	29.340	21.925	8,772,752
2021-12-10	29.830	30.290	29.330	29.410	21.978	10,006,016
2021-12-09	29.260	30.600	28.740	30.450	22.755	16,565,110
2021-12-08	28.400	28.980	27.980	28.480	21.283	8,644,754
2021-12-07	29.290	30.020	27.870	28.150	21.036	10,672,207
2021-12-06	31.500	31.590	29.490	29.950	22.381	13,798,435
2021-12-03	32.080	33.580	31.500	32.250	24.100	14,492,311
2021-12-02	35.220	35.990	32.510	34.200	25.557	22,312,135
2021-12-01	33.000	34.570	33.000	34.570	25.834	8,849,922
2021-11-30	29.410	31.430	29.010	31.430	23.487	22,404,437
2021-11-29	28.100	29.250	27.810	28.570	21.350	13,542,540
2021-11-26	28.880	29.940	28.520	28.880	21.582	8,236,945
2021-11-25	29.430	29.690	28.510	28.800	21.522	10,897,815
2021-11-24	29.200	31.130	28.300	30.200	22.568	15,836,979
2021-11-23	29.400	31.890	28.750	28.930	21.619	16,634,571
2021-11-22	27.990	30.620	27.280	30.520	22.807	22,885,319
2021-11-19	27.600	30.210	26.670	27.840	20.804	22,708,039
2021-11-18	27.500	30.160	26.280	28.440	21.253	32,069,029
2021-11-17	27.420	27.420	26.500	27.420	20.490	11,238,930
2021-11-16	23.200	24.930	23.200	24.930	18.630	15,553,149
2021-11-15	21.290	22.660	20.800	22.660	16.933	18,367,103
2021-11-12	18.990	20.600	18.800	20.600	15.394	8,223,222
2021-11-11	18.200	18.800	18.200	18.730	13.997	2,683,980
2021-11-10	17.950	18.280	17.840	18.280	13.660	1,437,082

← NewerPage 20 of 21 · 1,213 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.