Ruitai Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	12.640	12.730	12.440	12.470	12.470	3,868,800
2025-07-22	12.680	12.730	12.520	12.610	12.610	3,711,700
2025-07-21	12.320	12.640	12.290	12.600	12.600	5,205,300
2025-07-18	12.430	12.430	12.150	12.330	12.330	3,652,400
2025-07-17	12.380	12.450	12.250	12.380	12.380	2,566,700
2025-07-16	12.480	12.490	12.320	12.370	12.370	3,160,300
2025-07-15	12.670	12.750	12.440	12.480	12.480	4,134,600
2025-07-14	12.190	12.740	12.190	12.670	12.670	6,617,320
2025-07-11	12.290	12.380	12.000	12.220	12.220	3,388,294
2025-07-10	12.260	12.350	12.150	12.290	12.290	2,465,994
2025-07-09	12.270	12.410	12.200	12.340	12.340	3,354,115
2025-07-08	12.300	12.370	12.180	12.260	12.260	2,930,000
2025-07-07	11.980	12.250	11.900	12.230	12.230	3,517,000
2025-07-04	12.080	12.180	11.950	12.000	12.000	3,001,500
2025-07-03	12.110	12.160	11.990	12.050	12.050	3,410,100
2025-07-02	12.190	12.230	12.000	12.100	12.100	3,524,200
2025-07-01	12.020	12.300	11.920	12.190	12.190	4,871,794
2025-06-30	12.160	12.220	11.970	12.020	12.020	5,361,391
2025-06-27	11.780	12.210	11.770	12.110	12.110	5,590,715
2025-06-26	11.830	11.920	11.680	11.900	11.750	4,281,701
2025-06-25	11.570	11.830	11.530	11.790	11.641	3,656,494
2025-06-24	11.160	11.700	11.160	11.560	11.414	3,628,001
2025-06-23	10.830	11.240	10.830	11.160	11.019	2,746,400
2025-06-20	10.940	11.140	10.870	10.940	10.802	2,005,600
2025-06-19	11.220	11.270	10.940	10.980	10.842	2,596,174
2025-06-18	11.430	11.430	11.160	11.210	11.069	2,118,800
2025-06-17	11.310	11.380	11.200	11.370	11.227	2,387,300
2025-06-16	11.450	11.620	11.280	11.320	11.177	4,315,300
2025-06-13	11.780	11.790	11.440	11.460	11.316	3,390,300
2025-06-12	12.010	12.010	11.710	11.830	11.681	3,270,000
2025-06-11	11.620	11.940	11.620	11.800	11.651	3,079,080
2025-06-10	11.900	11.990	11.550	11.690	11.543	3,844,300
2025-06-09	12.150	12.230	11.780	11.800	11.651	5,215,080
2025-06-06	11.900	12.100	11.780	11.880	11.730	3,470,572
2025-06-05	11.980	11.980	11.740	11.810	11.661	3,331,900
2025-06-04	11.780	12.020	11.500	11.980	11.829	4,196,300
2025-06-03	11.810	11.980	11.720	11.780	11.632	4,788,600
2025-05-30	12.210	12.220	11.850	11.900	11.750	6,333,000
2025-05-29	12.120	12.540	12.120	12.260	12.106	6,738,100
2025-05-28	12.250	12.370	12.060	12.300	12.145	6,301,400
2025-05-27	12.450	12.470	11.990	12.370	12.214	9,239,685
2025-05-26	11.720	12.460	11.700	12.250	12.096	12,506,315
2025-05-23	11.790	11.790	11.560	11.580	11.434	6,840,093
2025-05-22	11.510	11.760	11.490	11.530	11.385	3,903,400
2025-05-21	11.570	11.780	11.470	11.610	11.464	5,966,915
2025-05-20	11.830	11.940	11.410	11.610	11.464	10,487,600
2025-05-19	11.070	12.060	11.020	11.700	11.553	15,889,302
2025-05-16	10.910	11.070	10.880	10.960	10.822	2,550,100
2025-05-15	10.950	11.000	10.830	10.920	10.782	2,108,007
2025-05-14	11.000	11.140	10.910	10.960	10.822	2,974,300
2025-05-13	11.170	11.220	11.000	11.020	10.881	2,692,600
2025-05-12	11.100	11.200	10.950	11.060	10.921	3,166,200
2025-05-09	11.180	11.210	11.010	11.110	10.970	3,930,200
2025-05-08	10.950	11.180	10.850	11.180	11.039	4,118,700
2025-05-07	10.920	11.050	10.870	10.960	10.822	3,319,800
2025-05-06	10.800	10.890	10.700	10.870	10.733	3,208,600
2025-04-30	10.790	10.950	10.690	10.730	10.595	3,507,780
2025-04-29	10.490	10.850	10.490	10.770	10.634	3,546,400
2025-04-28	10.880	10.880	10.430	10.540	10.407	2,546,720
2025-04-25	10.760	10.790	10.610	10.670	10.536	2,750,322

← NewerPage 6 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.