Ruitai Materials Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.570 | 7.800 | 7.550 | 7.750 | 7.652 | 2,050,349 |
| 2024-07-25 | 7.330 | 7.590 | 7.330 | 7.560 | 7.465 | 1,597,000 |
| 2024-07-24 | 7.470 | 7.540 | 7.390 | 7.420 | 7.327 | 1,880,600 |
| 2024-07-23 | 7.530 | 7.700 | 7.500 | 7.500 | 7.406 | 1,516,500 |
| 2024-07-22 | 7.680 | 7.710 | 7.500 | 7.600 | 7.504 | 2,020,400 |
| 2024-07-19 | 7.690 | 7.720 | 7.550 | 7.670 | 7.573 | 1,602,400 |
| 2024-07-18 | 7.620 | 7.730 | 7.420 | 7.650 | 7.554 | 2,517,900 |
| 2024-07-17 | 7.700 | 7.730 | 7.600 | 7.620 | 7.524 | 1,581,300 |
| 2024-07-16 | 7.750 | 7.770 | 7.660 | 7.720 | 7.623 | 1,674,801 |
| 2024-07-15 | 7.940 | 7.960 | 7.720 | 7.770 | 7.672 | 1,789,110 |
| 2024-07-12 | 7.980 | 8.080 | 7.920 | 7.990 | 7.889 | 1,775,800 |
| 2024-07-11 | 7.730 | 7.990 | 7.710 | 7.970 | 7.870 | 2,280,349 |
| 2024-07-10 | 7.750 | 7.750 | 7.550 | 7.590 | 7.494 | 1,442,400 |
| 2024-07-09 | 7.580 | 7.750 | 7.440 | 7.720 | 7.623 | 2,749,000 |
| 2024-07-08 | 7.870 | 7.900 | 7.600 | 7.600 | 7.504 | 1,648,300 |
| 2024-07-05 | 7.670 | 7.900 | 7.670 | 7.870 | 7.771 | 1,585,300 |
| 2024-07-04 | 8.150 | 8.220 | 7.830 | 7.850 | 7.751 | 2,233,500 |
| 2024-07-03 | 8.210 | 8.290 | 8.140 | 8.160 | 8.057 | 1,530,000 |
| 2024-07-02 | 8.170 | 8.290 | 8.080 | 8.210 | 8.107 | 2,282,900 |
| 2024-07-01 | 7.910 | 8.180 | 7.910 | 8.150 | 8.047 | 2,218,200 |
| 2024-06-28 | 7.940 | 8.080 | 7.910 | 7.950 | 7.850 | 2,300,500 |
| 2024-06-27 | 8.090 | 8.150 | 7.930 | 7.940 | 7.840 | 1,740,700 |
| 2024-06-26 | 7.830 | 8.120 | 7.730 | 8.100 | 7.998 | 2,150,435 |
| 2024-06-25 | 7.850 | 8.020 | 7.660 | 7.870 | 7.771 | 2,860,700 |
| 2024-06-24 | 8.000 | 8.000 | 7.570 | 7.620 | 7.524 | 2,676,800 |
| 2024-06-21 | 7.990 | 8.080 | 7.880 | 8.000 | 7.899 | 1,668,400 |
| 2024-06-20 | 8.160 | 8.190 | 7.880 | 7.930 | 7.830 | 2,859,600 |
| 2024-06-19 | 8.240 | 8.260 | 8.100 | 8.160 | 8.057 | 1,969,700 |
| 2024-06-18 | 8.210 | 8.210 | 8.070 | 8.150 | 8.047 | 2,559,900 |
| 2024-06-17 | 8.180 | 8.210 | 8.060 | 8.090 | 7.988 | 1,758,601 |
| 2024-06-14 | 8.310 | 8.320 | 8.150 | 8.230 | 8.126 | 2,329,900 |
| 2024-06-13 | 8.400 | 8.470 | 8.230 | 8.280 | 8.176 | 1,968,700 |
| 2024-06-12 | 8.300 | 8.440 | 8.260 | 8.400 | 8.294 | 1,869,701 |
| 2024-06-11 | 8.360 | 8.390 | 8.100 | 8.280 | 8.176 | 2,575,074 |
| 2024-06-07 | 7.950 | 8.360 | 7.950 | 8.290 | 8.186 | 3,840,749 |
| 2024-06-06 | 8.380 | 8.390 | 7.740 | 7.910 | 7.810 | 4,380,600 |
| 2024-06-05 | 8.660 | 8.660 | 8.300 | 8.310 | 8.205 | 2,854,900 |
| 2024-06-04 | 8.890 | 8.930 | 8.530 | 8.710 | 8.600 | 3,495,400 |
| 2024-06-03 | 9.000 | 9.000 | 8.670 | 8.770 | 8.660 | 3,420,500 |
| 2024-05-31 | 9.060 | 9.130 | 8.990 | 8.990 | 8.877 | 2,144,100 |
| 2024-05-30 | 9.010 | 9.170 | 9.000 | 9.050 | 8.936 | 2,074,300 |
| 2024-05-29 | 8.970 | 9.130 | 8.950 | 9.050 | 8.936 | 2,216,501 |
| 2024-05-28 | 9.250 | 9.260 | 9.030 | 9.050 | 8.837 | 2,290,700 |
| 2024-05-27 | 9.150 | 9.280 | 9.000 | 9.250 | 9.033 | 3,163,200 |
| 2024-05-24 | 9.130 | 9.230 | 9.080 | 9.150 | 8.935 | 2,031,200 |
| 2024-05-23 | 9.450 | 9.450 | 9.070 | 9.130 | 8.915 | 3,052,600 |
| 2024-05-22 | 9.460 | 9.500 | 9.390 | 9.410 | 9.189 | 2,788,801 |
| 2024-05-21 | 9.510 | 9.580 | 9.360 | 9.420 | 9.199 | 3,095,350 |
| 2024-05-20 | 9.370 | 9.530 | 9.330 | 9.490 | 9.267 | 4,478,900 |
| 2024-05-17 | 9.280 | 9.420 | 9.220 | 9.380 | 9.159 | 3,415,000 |
| 2024-05-16 | 9.160 | 9.360 | 9.160 | 9.280 | 9.062 | 3,526,400 |
| 2024-05-15 | 9.210 | 9.310 | 9.120 | 9.170 | 8.954 | 2,737,674 |
| 2024-05-14 | 9.150 | 9.370 | 9.150 | 9.250 | 9.033 | 4,090,400 |
| 2024-05-13 | 9.070 | 9.320 | 8.920 | 9.220 | 9.003 | 7,214,150 |
| 2024-05-10 | 9.110 | 9.160 | 8.990 | 9.060 | 8.847 | 3,386,241 |
| 2024-05-09 | 8.920 | 9.230 | 8.920 | 9.150 | 8.935 | 4,484,651 |
| 2024-05-08 | 9.030 | 9.060 | 8.880 | 8.910 | 8.701 | 4,274,149 |
| 2024-05-07 | 9.110 | 9.150 | 8.960 | 9.040 | 8.827 | 4,021,741 |
| 2024-05-06 | 8.930 | 9.120 | 8.930 | 9.110 | 8.896 | 4,260,000 |
| 2024-04-30 | 8.860 | 8.950 | 8.760 | 8.880 | 8.671 | 4,465,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-27 | 0.1500 CNY |
| 2024-05-29 | 0.1000 CNY |
| 2023-06-07 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.