Ruitai Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	19.820	20.190	19.420	20.120	20.120	4,186,494
2026-01-16	19.350	19.900	19.260	19.630	19.630	4,241,676
2026-01-15	19.490	19.700	19.290	19.390	19.390	3,752,401
2026-01-14	19.680	20.370	19.400	19.700	19.700	7,210,400
2026-01-13	20.650	21.090	19.550	19.550	19.550	10,649,312
2026-01-12	19.190	20.810	18.500	20.790	20.790	13,815,628
2026-01-09	19.180	19.310	18.860	18.930	18.930	4,623,002
2026-01-08	18.700	19.180	18.580	19.160	19.160	4,965,100
2026-01-07	18.620	19.180	18.590	18.750	18.750	4,301,201
2026-01-06	18.680	19.200	18.510	18.620	18.620	4,882,221
2026-01-05	18.830	18.890	18.410	18.680	18.680	5,193,800
2025-12-31	19.010	19.200	18.610	18.680	18.680	4,843,000
2025-12-30	19.060	19.500	18.700	19.000	19.000	4,908,200
2025-12-29	19.060	19.290	18.940	19.060	19.060	3,676,500
2025-12-26	19.330	19.400	18.900	19.070	19.070	3,912,200
2025-12-25	18.910	19.450	18.780	19.340	19.340	4,342,901
2025-12-24	19.580	19.580	18.760	18.850	18.850	8,873,101
2025-12-23	19.370	19.710	19.030	19.420	19.420	5,515,830
2025-12-22	19.660	20.060	19.110	19.480	19.480	6,840,958
2025-12-19	19.000	19.700	18.970	19.680	19.680	6,541,320
2025-12-18	19.300	19.970	18.960	19.100	19.100	11,984,269
2025-12-17	20.800	21.410	19.000	19.330	19.330	22,880,435
2025-12-16	19.690	21.510	19.400	20.950	20.950	24,248,622
2025-12-15	18.850	19.720	18.850	19.550	19.550	12,347,801
2025-12-12	18.800	19.580	18.660	19.010	19.010	10,284,915
2025-12-11	18.500	18.880	18.200	18.720	18.720	8,112,856
2025-12-10	18.650	18.960	18.460	18.600	18.600	6,074,401
2025-12-09	18.150	18.880	17.940	18.560	18.560	7,068,500
2025-12-08	18.690	18.730	18.120	18.180	18.180	6,858,901
2025-12-05	18.420	18.780	18.160	18.680	18.680	7,163,205
2025-12-04	17.780	18.990	17.780	18.430	18.430	12,685,781
2025-12-03	17.400	18.050	17.400	17.780	17.780	6,838,611
2025-12-02	16.840	17.870	16.700	17.450	17.450	8,061,000
2025-12-01	17.350	17.350	16.870	17.000	17.000	5,893,420
2025-11-28	15.940	17.300	15.850	17.230	17.230	8,487,124
2025-11-27	16.530	16.650	15.930	16.000	16.000	4,478,220
2025-11-26	16.600	16.600	16.210	16.260	16.260	3,533,638
2025-11-25	15.830	16.440	15.790	16.350	16.350	4,886,714
2025-11-24	16.240	16.490	15.400	15.820	15.820	7,622,294
2025-11-21	17.000	17.130	16.180	16.180	16.180	6,300,800
2025-11-20	16.980	17.420	16.980	17.150	17.150	3,880,100
2025-11-19	17.060	17.340	16.850	16.920	16.920	3,859,003
2025-11-18	17.430	17.430	17.000	17.060	17.060	3,317,624
2025-11-17	17.570	17.580	17.100	17.300	17.300	5,080,170
2025-11-14	17.820	18.090	17.570	17.580	17.580	4,834,725
2025-11-13	18.100	18.500	17.850	17.930	17.930	6,273,525
2025-11-12	17.750	18.180	17.600	17.970	17.970	4,877,686
2025-11-11	17.690	18.180	17.610	17.750	17.750	5,590,800
2025-11-10	17.460	17.700	16.950	17.640	17.640	4,602,235
2025-11-07	17.630	17.990	17.500	17.540	17.540	6,679,500
2025-11-06	17.860	17.940	17.380	17.720	17.720	5,403,501
2025-11-05	17.000	18.180	16.810	17.850	17.850	10,686,300
2025-11-04	17.000	17.450	16.930	17.150	17.150	6,320,190
2025-11-03	16.830	17.050	16.510	16.990	16.990	5,492,300
2025-10-31	16.750	17.170	16.370	16.960	16.960	6,228,401
2025-10-30	16.950	17.350	16.740	16.750	16.750	7,675,300
2025-10-29	16.830	16.920	16.600	16.890	16.890	4,426,300
2025-10-28	17.050	17.060	16.680	16.810	16.810	6,252,025
2025-10-27	17.460	17.730	16.900	17.060	17.060	9,485,635
2025-10-24	17.330	17.530	17.020	17.400	17.400	9,986,688

← NewerPage 4 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.