Ruitai Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	22.410	23.960	22.120	23.790	23.790	6,172,505
2026-04-21	23.340	23.530	23.060	23.160	23.160	4,752,600
2026-04-20	23.310	24.220	23.050	23.340	23.340	8,398,720
2026-04-17	22.910	23.450	22.640	23.410	23.410	6,368,224
2026-04-16	22.450	23.090	21.940	22.840	22.840	5,999,703
2026-04-15	22.220	22.700	22.130	22.390	22.390	4,694,200
2026-04-14	22.080	22.590	21.610	22.240	22.240	7,035,700
2026-04-13	22.360	23.300	21.750	21.960	21.960	9,509,276
2026-04-10	21.100	22.500	20.760	22.380	22.380	12,264,460
2026-04-09	20.310	21.480	20.250	21.010	21.010	10,152,110
2026-04-08	20.230	20.500	20.230	20.400	20.400	4,436,200
2026-04-07	19.750	20.200	19.750	20.000	20.000	3,218,600
2026-04-03	20.080	20.300	19.610	19.740	19.740	2,372,700
2026-04-02	20.100	20.300	19.950	20.070	20.070	2,746,800
2026-04-01	20.250	20.500	19.860	20.090	20.090	2,679,113
2026-03-31	19.710	20.190	19.710	19.900	19.900	3,271,613
2026-03-30	19.490	19.850	19.490	19.720	19.720	2,383,100
2026-03-27	19.300	19.980	19.010	19.790	19.790	3,419,000
2026-03-26	19.340	19.890	19.200	19.480	19.480	4,111,600
2026-03-25	19.200	19.580	19.150	19.330	19.330	3,145,006
2026-03-24	18.110	19.180	18.000	19.080	19.080	5,203,686
2026-03-23	17.990	18.650	17.620	17.850	17.850	4,597,953
2026-03-20	18.840	18.960	18.230	18.370	18.370	2,681,201
2026-03-19	19.290	19.320	18.560	18.630	18.630	3,962,159
2026-03-18	19.290	19.530	19.110	19.380	19.380	2,186,900
2026-03-17	19.500	19.630	19.160	19.200	19.200	1,953,700
2026-03-16	19.320	19.470	18.950	19.430	19.430	2,508,013
2026-03-13	19.860	20.090	19.290	19.350	19.350	3,764,300
2026-03-12	19.340	20.110	19.120	19.870	19.870	5,986,300
2026-03-11	19.740	19.840	19.310	19.330	19.330	3,550,600
2026-03-10	19.970	20.100	19.580	19.730	19.730	2,354,100
2026-03-09	19.770	20.270	19.270	19.720	19.720	4,047,165
2026-03-06	20.050	20.340	19.900	20.010	20.010	2,648,100
2026-03-05	19.870	20.200	19.680	20.030	20.030	3,264,600
2026-03-04	19.060	19.740	19.000	19.480	19.480	3,645,407
2026-03-03	20.270	20.590	19.240	19.300	19.300	5,536,400
2026-03-02	20.830	20.830	20.230	20.260	20.260	5,513,201
2026-02-27	20.590	21.000	20.230	20.980	20.980	3,891,748
2026-02-26	20.620	21.940	20.510	20.590	20.590	5,604,151
2026-02-25	20.270	20.600	20.130	20.550	20.550	4,330,400
2026-02-24	20.130	20.550	19.860	20.130	20.130	4,757,300
2026-02-13	19.570	19.950	19.550	19.650	19.650	2,950,600
2026-02-12	19.950	20.190	19.610	19.620	19.620	4,349,600
2026-02-11	19.500	20.590	19.470	19.950	19.950	6,317,804
2026-02-10	19.720	19.900	19.410	19.470	19.470	2,809,300
2026-02-09	20.080	20.180	19.280	19.700	19.700	4,838,600
2026-02-06	20.930	20.970	19.510	19.690	19.690	9,126,300
2026-02-05	20.560	21.110	20.560	20.900	20.900	4,148,711
2026-02-04	20.370	20.760	20.190	20.740	20.740	4,211,857
2026-02-03	19.920	20.440	19.740	20.370	20.370	3,316,900
2026-02-02	19.900	20.600	19.610	19.620	19.620	3,775,105
2026-01-30	19.500	20.120	19.110	20.020	20.020	4,685,620
2026-01-29	20.420	20.580	19.980	20.110	20.110	4,048,759
2026-01-28	20.690	20.820	20.350	20.570	20.570	3,837,802
2026-01-27	20.610	20.820	20.140	20.500	20.500	3,459,700
2026-01-26	21.580	21.580	20.570	20.630	20.630	6,720,574
2026-01-23	22.160	22.200	21.340	21.370	21.370	6,890,600
2026-01-22	20.950	22.190	20.950	21.940	21.940	9,090,896
2026-01-21	20.010	21.550	20.000	20.920	20.920	9,268,000
2026-01-20	20.110	20.760	19.860	20.150	20.150	6,224,937

← NewerPage 3 of 5 · 243 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.