Ruitai Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10.460	10.560	10.460	10.510	10.263	1,394,700
2023-10-30	10.400	10.540	10.310	10.490	10.243	2,939,662
2023-10-27	10.280	10.430	10.200	10.400	10.155	1,447,500
2023-10-26	10.310	10.360	10.190	10.280	10.038	1,550,900
2023-10-25	10.190	10.380	10.190	10.310	10.068	1,936,500
2023-10-24	9.790	10.150	9.760	10.130	9.892	1,966,238
2023-10-23	9.980	10.050	9.710	9.760	9.531	2,362,948
2023-10-20	10.020	10.190	10.020	10.080	9.843	1,130,700
2023-10-19	10.050	10.250	10.010	10.100	9.863	1,492,500
2023-10-18	10.240	10.240	10.080	10.090	9.853	1,225,810
2023-10-17	10.180	10.270	10.170	10.240	9.999	1,238,610
2023-10-16	10.220	10.280	10.130	10.210	9.970	1,728,548
2023-10-13	10.400	10.410	10.190	10.220	9.980	1,733,200
2023-10-12	10.470	10.480	10.320	10.420	10.175	1,366,501
2023-10-11	10.330	10.460	10.240	10.380	10.136	1,703,500
2023-10-10	10.390	10.580	10.220	10.290	10.048	2,399,000
2023-10-09	10.850	10.870	10.380	10.400	10.155	4,050,232
2023-09-28	10.720	10.890	10.700	10.880	10.624	2,140,400
2023-09-27	10.660	10.800	10.610	10.720	10.468	1,374,200
2023-09-26	10.830	10.830	10.680	10.680	10.429	1,725,000
2023-09-25	10.950	10.950	10.800	10.810	10.556	1,945,200
2023-09-22	10.780	10.950	10.630	10.950	10.693	1,791,800
2023-09-21	10.970	11.030	10.740	10.770	10.517	1,912,866
2023-09-20	10.950	11.110	10.900	10.970	10.712	1,318,300
2023-09-19	11.090	11.130	10.930	10.990	10.732	1,698,400
2023-09-18	10.900	11.120	10.750	11.080	10.819	2,697,899
2023-09-15	10.890	10.950	10.800	10.880	10.624	1,528,344
2023-09-14	11.030	11.090	10.800	10.890	10.634	2,045,900
2023-09-13	11.150	11.220	10.980	11.050	10.790	1,457,200
2023-09-12	11.260	11.300	11.200	11.230	10.966	1,290,018
2023-09-11	11.270	11.310	11.200	11.290	11.025	1,745,200
2023-09-08	11.250	11.300	11.170	11.250	10.986	1,583,000
2023-09-07	11.280	11.440	11.240	11.270	11.005	1,820,700
2023-09-06	11.410	11.440	11.230	11.380	11.112	1,407,300
2023-09-05	11.410	11.410	11.300	11.330	11.064	1,529,701
2023-09-04	11.200	11.400	11.200	11.400	11.132	3,119,900
2023-09-01	11.190	11.280	11.110	11.200	10.937	2,686,900
2023-08-31	11.150	11.230	11.090	11.140	10.878	2,777,500
2023-08-30	11.260	11.320	11.120	11.170	10.907	1,879,500
2023-08-29	11.020	11.230	10.890	11.210	10.946	2,354,700
2023-08-28	11.090	11.270	10.920	10.950	10.693	3,672,900
2023-08-25	10.890	11.000	10.660	10.740	10.487	2,375,601
2023-08-24	10.950	11.050	10.700	10.890	10.634	1,917,000
2023-08-23	11.230	11.260	10.950	10.950	10.693	1,967,700
2023-08-22	11.470	11.470	11.060	11.230	10.966	2,273,601
2023-08-21	11.370	11.580	11.350	11.350	11.083	1,957,800
2023-08-18	11.470	11.630	11.380	11.400	11.132	2,492,200
2023-08-17	11.260	11.510	11.100	11.470	11.200	2,517,300
2023-08-16	11.350	11.380	11.210	11.210	10.946	1,425,966
2023-08-15	11.490	11.490	11.270	11.360	11.093	1,423,000
2023-08-14	11.240	11.530	11.150	11.490	11.220	2,385,200
2023-08-11	11.610	11.630	11.270	11.280	11.015	2,020,000
2023-08-10	11.550	11.660	11.530	11.610	11.337	1,423,200
2023-08-09	11.740	11.750	11.580	11.620	11.347	1,981,402
2023-08-08	11.820	11.820	11.650	11.770	11.493	1,646,167
2023-08-07	11.880	11.970	11.720	11.780	11.503	2,012,639
2023-08-04	12.150	12.150	11.870	11.910	11.630	2,568,104
2023-08-03	12.090	12.140	11.930	12.030	11.747	1,737,900
2023-08-02	12.150	12.210	12.060	12.140	11.855	2,258,599
2023-08-01	12.190	12.210	12.070	12.160	11.874	2,896,899

← NewerPage 13 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.