Ruitai Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	19.790	19.990	18.750	19.740	19.740	5,311,100
2026-07-20	18.990	20.450	18.620	19.500	19.500	6,920,868
2026-07-17	20.100	20.150	18.720	18.960	18.960	5,583,000
2026-07-16	20.230	20.890	20.120	20.200	20.200	3,346,000
2026-07-15	20.410	20.900	20.110	20.430	20.430	3,410,600
2026-07-14	19.640	20.440	19.600	20.410	20.410	4,447,850
2026-07-13	20.130	20.450	19.430	19.850	19.850	5,554,450
2026-07-10	20.910	21.000	20.150	20.270	20.270	5,262,200
2026-07-09	20.490	21.100	19.960	21.000	21.000	6,252,700
2026-07-08	20.690	20.860	20.100	20.460	20.460	4,542,900
2026-07-07	21.500	21.800	20.320	20.690	20.690	6,493,025
2026-07-06	21.040	21.500	20.750	21.500	21.500	5,463,800
2026-07-03	22.350	22.350	20.870	21.030	21.030	5,693,202
2026-07-02	20.380	22.000	20.380	20.920	20.920	8,087,410
2026-07-01	20.860	20.990	20.360	20.380	20.380	4,537,902
2026-06-30	20.550	21.310	20.100	20.830	20.830	6,732,083
2026-06-29	21.210	21.700	20.540	20.700	20.700	7,367,600
2026-06-26	21.450	22.000	21.000	21.320	21.320	7,309,600
2026-06-25	22.720	23.000	21.220	21.440	21.440	10,682,309
2026-06-24	22.400	23.450	22.220	22.670	22.670	8,005,713
2026-06-23	21.550	22.780	21.280	22.410	22.410	8,063,626
2026-06-22	21.860	22.110	21.100	21.550	21.550	9,109,545
2026-06-18	23.220	23.720	21.820	21.840	21.840	18,110,010
2026-06-17	22.750	24.530	22.500	23.080	23.080	21,047,199
2026-06-16	22.150	22.760	21.720	22.300	22.300	7,031,300
2026-06-15	22.620	23.000	21.970	22.150	22.150	5,556,700
2026-06-12	23.000	23.180	22.440	22.570	22.570	4,773,000
2026-06-11	22.530	23.150	22.160	22.550	22.550	3,948,800
2026-06-10	23.340	23.340	22.600	22.820	22.820	3,798,600
2026-06-09	23.730	24.000	23.150	23.430	23.430	3,461,900
2026-06-08	24.000	24.580	23.000	23.580	23.580	5,315,600
2026-06-05	24.010	25.370	23.310	24.220	24.220	8,632,215
2026-06-04	23.800	24.110	23.450	23.720	23.720	3,844,800
2026-06-03	24.430	24.560	23.720	23.910	23.910	5,174,500
2026-06-02	22.990	25.170	22.240	24.500	24.500	10,077,520
2026-06-01	24.050	24.300	23.160	23.360	23.360	6,233,400
2026-05-29	25.660	25.660	23.890	24.040	24.040	6,290,500
2026-05-28	25.280	25.540	24.740	25.220	25.220	4,809,200
2026-05-27	25.610	26.050	25.150	25.280	25.280	6,040,671
2026-05-26	25.550	26.050	24.910	25.600	25.600	6,583,884
2026-05-25	25.630	25.630	24.600	25.380	25.380	8,576,600
2026-05-22	26.010	26.440	25.550	25.750	25.750	6,147,100
2026-05-21	27.990	28.000	25.900	26.010	26.010	11,802,110
2026-05-20	26.900	27.620	26.520	27.440	27.440	11,233,130
2026-05-19	26.580	26.970	26.090	26.870	26.870	10,612,770
2026-05-18	26.170	27.290	25.660	26.480	26.480	22,111,090
2026-05-15	24.390	26.060	24.390	26.060	26.060	25,561,619
2026-05-14	24.310	24.890	23.600	23.690	23.690	12,809,600
2026-05-13	24.000	25.520	23.180	24.620	24.620	22,857,900
2026-05-12	27.900	28.230	23.330	23.930	23.930	34,133,719
2026-05-11	23.780	25.660	23.770	25.660	25.660	6,458,625
2026-05-08	22.570	23.500	22.350	23.330	23.330	4,414,776
2026-05-07	22.560	22.940	22.560	22.650	22.650	2,970,201
2026-05-06	23.330	23.500	22.560	22.560	22.560	5,220,500
2026-04-30	22.700	23.380	22.600	23.330	23.330	5,639,001
2026-04-29	22.400	22.990	22.180	22.700	22.700	3,903,400
2026-04-28	23.000	23.110	21.960	22.500	22.500	7,247,427
2026-04-27	23.120	23.390	22.790	23.190	23.190	3,317,600
2026-04-24	23.170	23.540	22.950	23.220	23.220	3,419,305
2026-04-23	23.960	24.070	23.110	23.180	23.180	4,508,400

← NewerPage 2 of 21 · 1,217 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.