Ruitai Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17.920	17.930	17.010	17.160	17.160	19,033,017
2025-10-22	15.590	17.150	15.410	17.150	17.150	14,447,756
2025-10-21	15.270	15.630	15.150	15.590	15.590	4,871,800
2025-10-20	14.980	15.460	14.980	15.190	15.190	4,811,923
2025-10-17	15.680	15.740	14.880	14.960	14.960	6,710,275
2025-10-16	16.180	16.260	15.620	15.640	15.640	6,052,700
2025-10-15	15.660	16.250	15.510	16.170	16.170	7,620,799
2025-10-14	16.310	16.350	15.500	15.700	15.700	9,223,000
2025-10-13	15.040	16.140	15.040	15.960	15.960	10,151,025
2025-10-10	15.530	16.180	15.340	16.040	16.040	12,137,900
2025-10-09	14.980	15.740	14.900	15.500	15.500	11,707,640
2025-09-30	14.880	15.080	14.600	14.730	14.730	7,009,700
2025-09-29	15.050	15.500	14.860	14.920	14.920	12,020,300
2025-09-26	15.430	15.900	15.350	15.360	15.360	10,315,910
2025-09-25	15.380	15.600	15.130	15.380	15.380	9,989,710
2025-09-24	15.360	15.400	14.880	15.240	15.240	9,049,810
2025-09-23	15.340	15.620	14.780	15.600	15.600	16,640,700
2025-09-22	15.130	15.460	14.740	15.120	15.120	14,792,910
2025-09-19	15.050	15.480	14.950	15.250	15.250	9,318,940
2025-09-18	15.050	15.400	14.820	14.940	14.940	9,226,011
2025-09-17	15.340	15.650	14.920	15.030	15.030	11,596,300
2025-09-16	14.980	15.540	14.900	15.200	15.200	20,809,273
2025-09-15	13.760	15.130	13.760	15.130	15.130	17,280,793
2025-09-12	13.880	13.880	13.600	13.750	13.750	3,314,200
2025-09-11	13.790	13.890	13.610	13.870	13.870	4,399,300
2025-09-10	13.670	13.780	13.530	13.770	13.770	3,617,900
2025-09-09	13.880	14.000	13.650	13.730	13.730	4,726,000
2025-09-08	13.250	13.980	13.230	13.900	13.900	7,885,314
2025-09-05	12.750	13.160	12.670	13.160	13.160	5,162,362
2025-09-04	12.780	13.120	12.560	12.750	12.750	6,298,900
2025-09-03	12.930	13.000	12.560	12.630	12.630	4,390,900
2025-09-02	13.000	13.130	12.730	12.960	12.960	5,495,700
2025-09-01	13.250	13.250	12.840	12.970	12.970	7,428,700
2025-08-29	13.300	13.490	13.020	13.090	13.090	4,554,800
2025-08-28	13.200	13.590	12.910	13.370	13.370	7,204,615
2025-08-27	13.830	14.000	13.230	13.250	13.250	7,505,685
2025-08-26	13.950	14.160	13.790	13.980	13.980	7,581,885
2025-08-25	14.030	14.050	13.570	13.800	13.800	9,297,300
2025-08-22	14.000	14.090	13.730	13.930	13.930	12,402,788
2025-08-21	14.490	14.970	13.660	13.910	13.910	31,975,309
2025-08-20	13.430	14.630	13.400	14.630	14.630	10,844,958
2025-08-19	12.940	13.680	12.710	13.300	13.300	11,433,100
2025-08-18	12.320	13.480	12.200	12.940	12.940	13,628,301
2025-08-15	12.400	12.590	12.270	12.330	12.330	4,417,700
2025-08-14	12.770	12.840	12.340	12.370	12.370	4,143,500
2025-08-13	12.750	12.870	12.600	12.770	12.770	5,074,100
2025-08-12	12.910	12.970	12.660	12.660	12.660	4,082,130
2025-08-11	12.700	13.120	12.570	12.910	12.910	5,940,900
2025-08-08	12.360	12.630	12.270	12.630	12.630	4,052,600
2025-08-07	12.420	12.550	12.290	12.360	12.360	2,654,900
2025-08-06	12.340	12.440	12.280	12.420	12.420	3,112,702
2025-08-05	12.190	12.510	12.180	12.340	12.340	3,802,200
2025-08-04	11.900	12.370	11.860	12.190	12.190	5,148,100
2025-08-01	11.840	12.050	11.800	11.950	11.950	4,589,300
2025-07-31	12.120	12.230	11.780	11.840	11.840	3,995,800
2025-07-30	12.370	12.370	12.050	12.180	12.180	4,670,300
2025-07-29	12.590	12.590	12.200	12.370	12.370	3,297,789
2025-07-28	12.500	12.580	12.410	12.500	12.500	3,418,100
2025-07-25	12.450	12.680	12.290	12.530	12.530	5,487,600
2025-07-24	12.530	12.560	12.400	12.490	12.490	3,225,000

← NewerPage 5 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.