Ruitai Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.370	10.310	9.150	10.310	10.068	7,398,345
2024-01-23	9.620	9.690	9.250	9.370	9.150	4,322,903
2024-01-22	10.420	10.450	9.550	9.620	9.394	3,654,300
2024-01-19	10.550	10.650	10.380	10.380	10.136	2,780,300
2024-01-18	10.800	10.850	10.230	10.550	10.302	3,623,800
2024-01-17	11.000	11.140	10.810	10.810	10.556	2,790,702
2024-01-16	11.120	11.160	10.860	11.020	10.761	2,749,500
2024-01-15	11.110	11.210	11.030	11.060	10.800	3,012,300
2024-01-12	11.140	11.360	11.120	11.130	10.868	2,246,800
2024-01-11	11.180	11.240	11.110	11.150	10.888	1,978,100
2024-01-10	11.300	11.340	11.100	11.140	10.878	2,291,600
2024-01-09	11.190	11.360	11.140	11.330	11.064	2,995,100
2024-01-08	11.360	11.370	11.200	11.210	10.946	2,780,000
2024-01-05	11.330	11.500	11.240	11.280	11.015	2,766,776
2024-01-04	11.370	11.420	11.300	11.390	11.122	2,107,570
2024-01-03	11.350	11.390	11.220	11.350	11.083	2,752,700
2024-01-02	11.120	11.430	11.050	11.330	11.064	3,970,598
2023-12-29	11.060	11.200	11.040	11.110	10.849	2,271,600
2023-12-28	10.670	11.130	10.580	11.110	10.849	2,692,000
2023-12-27	10.670	10.730	10.520	10.650	10.400	1,904,900
2023-12-26	10.770	10.800	10.640	10.690	10.439	2,459,500
2023-12-25	10.930	10.970	10.590	10.710	10.458	3,577,300
2023-12-22	11.140	11.190	10.880	10.930	10.673	2,417,700
2023-12-21	10.960	11.150	10.840	11.130	10.868	3,122,700
2023-12-20	11.140	11.300	11.070	11.080	10.819	2,924,486
2023-12-19	11.080	11.180	11.020	11.110	10.849	3,255,100
2023-12-18	11.360	11.440	11.020	11.100	10.839	5,863,700
2023-12-15	11.460	11.640	11.190	11.400	11.132	8,197,000
2023-12-14	11.330	11.840	11.330	11.610	11.337	8,812,236
2023-12-13	11.220	11.450	11.090	11.280	11.015	3,258,050
2023-12-12	11.030	11.220	10.970	11.220	10.956	2,494,120
2023-12-11	10.950	11.110	10.840	11.020	10.761	3,498,600
2023-12-08	11.270	11.320	10.900	10.930	10.673	3,716,800
2023-12-07	11.380	11.390	11.210	11.260	10.995	2,086,300
2023-12-06	11.150	11.450	11.150	11.330	11.064	2,490,767
2023-12-05	11.260	11.360	11.240	11.240	10.976	2,060,435
2023-12-04	11.260	11.390	11.150	11.360	11.093	2,713,977
2023-12-01	11.180	11.400	11.110	11.300	11.034	2,729,300
2023-11-30	11.380	11.390	11.100	11.170	10.907	2,067,700
2023-11-29	11.350	11.430	11.240	11.280	11.015	2,141,401
2023-11-28	11.310	11.380	11.210	11.360	11.093	1,932,300
2023-11-27	11.340	11.350	11.150	11.250	10.986	3,772,400
2023-11-24	11.460	11.490	11.310	11.340	11.073	2,969,000
2023-11-23	11.290	11.450	11.280	11.420	11.152	3,010,701
2023-11-22	11.340	11.460	11.290	11.350	11.083	3,546,300
2023-11-21	11.260	11.500	11.260	11.320	11.054	3,215,500
2023-11-20	11.290	11.320	11.080	11.260	10.995	3,309,000
2023-11-17	11.110	11.250	11.060	11.220	10.956	1,791,262
2023-11-16	11.130	11.170	11.050	11.110	10.849	2,114,800
2023-11-15	11.090	11.160	11.020	11.090	10.829	2,320,000
2023-11-14	10.930	11.030	10.890	11.010	10.751	2,128,200
2023-11-13	10.820	10.930	10.790	10.920	10.663	2,055,400
2023-11-10	10.830	10.890	10.710	10.820	10.566	2,852,300
2023-11-09	10.710	10.860	10.710	10.830	10.575	2,612,600
2023-11-08	10.680	10.800	10.640	10.730	10.478	2,127,748
2023-11-07	10.640	10.720	10.580	10.690	10.439	1,927,500
2023-11-06	10.650	10.730	10.570	10.660	10.409	2,624,762
2023-11-03	10.620	10.680	10.550	10.640	10.390	1,655,662
2023-11-02	10.580	10.730	10.560	10.620	10.370	1,754,200
2023-11-01	10.530	10.670	10.470	10.660	10.409	2,147,367

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.