Ruitai Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	10.770	10.890	10.560	10.670	10.536	2,160,700
2025-04-23	10.810	10.810	10.700	10.770	10.634	1,740,300
2025-04-22	10.600	10.850	10.530	10.750	10.615	3,307,522
2025-04-21	10.480	10.610	10.400	10.560	10.427	2,648,400
2025-04-18	10.490	10.600	10.380	10.480	10.348	1,922,600
2025-04-17	10.350	10.660	10.220	10.490	10.358	2,549,700
2025-04-16	10.500	10.670	10.150	10.380	10.249	2,949,252
2025-04-15	10.660	10.720	10.430	10.530	10.397	2,161,074
2025-04-14	10.500	10.700	10.350	10.620	10.486	3,497,720
2025-04-11	10.290	10.550	10.210	10.360	10.229	3,361,401
2025-04-10	10.130	10.450	10.130	10.280	10.150	4,815,400
2025-04-09	9.210	10.140	8.500	9.950	9.825	7,110,886
2025-04-08	9.780	9.910	9.180	9.430	9.311	6,756,886
2025-04-07	9.880	10.490	9.880	9.880	9.756	5,957,400
2025-04-03	10.880	11.320	10.800	10.980	10.842	6,397,580
2025-04-02	11.050	11.090	10.840	10.890	10.753	2,647,500
2025-04-01	10.660	11.320	10.640	11.020	10.881	6,683,780
2025-03-31	10.800	10.880	10.510	10.670	10.536	3,314,800
2025-03-28	11.060	11.100	10.800	10.830	10.694	3,004,400
2025-03-27	11.150	11.200	10.950	11.130	10.990	2,757,800
2025-03-26	11.090	11.320	10.940	11.180	11.039	4,423,400
2025-03-25	10.870	11.150	10.790	11.130	10.990	4,957,700
2025-03-24	11.170	11.240	10.590	10.870	10.733	5,011,300
2025-03-21	11.220	11.340	11.110	11.180	11.039	3,694,099
2025-03-20	11.100	11.390	10.970	11.230	11.088	6,259,009
2025-03-19	10.960	11.090	10.930	11.050	10.911	2,579,900
2025-03-18	10.960	11.050	10.910	11.030	10.891	3,150,600
2025-03-17	10.810	11.090	10.770	10.950	10.812	6,381,500
2025-03-14	10.510	10.720	10.400	10.720	10.585	3,422,999
2025-03-13	10.630	10.650	10.320	10.520	10.387	3,331,400
2025-03-12	10.690	10.700	10.560	10.650	10.516	2,833,099
2025-03-11	10.750	10.860	10.550	10.660	10.526	4,997,900
2025-03-10	10.780	10.980	10.760	10.810	10.674	2,521,200
2025-03-07	10.770	10.900	10.720	10.790	10.654	2,447,500
2025-03-06	10.760	10.880	10.610	10.830	10.694	3,103,800
2025-03-05	10.860	10.890	10.540	10.770	10.634	3,259,371
2025-03-04	10.690	10.890	10.610	10.870	10.733	2,878,600
2025-03-03	10.510	10.930	10.480	10.690	10.555	4,676,300
2025-02-28	10.850	10.870	10.480	10.500	10.368	4,021,500
2025-02-27	10.920	11.000	10.630	10.870	10.733	3,754,700
2025-02-26	10.850	11.030	10.810	10.890	10.753	3,621,000
2025-02-25	10.830	11.020	10.800	10.850	10.713	4,587,600
2025-02-24	10.920	11.130	10.720	11.010	10.871	5,258,000
2025-02-21	11.200	11.220	10.910	10.940	10.802	4,303,200
2025-02-20	11.160	11.300	11.090	11.210	11.069	2,923,153
2025-02-19	10.950	11.310	10.860	11.230	11.088	5,062,700
2025-02-18	11.080	11.140	10.880	10.910	10.773	4,151,300
2025-02-17	11.000	11.160	10.970	11.150	11.010	3,173,614
2025-02-14	10.960	11.130	10.880	11.010	10.871	3,334,200
2025-02-13	11.390	11.440	11.000	11.030	10.891	3,982,200
2025-02-12	11.360	11.450	11.250	11.330	11.187	2,860,800
2025-02-11	11.390	11.430	11.190	11.360	11.217	4,301,766
2025-02-10	10.880	11.830	10.880	11.410	11.266	8,313,672
2025-02-07	10.800	10.950	10.680	10.850	10.713	2,861,101
2025-02-06	10.580	10.840	10.370	10.790	10.654	2,934,200
2025-02-05	10.750	10.840	10.450	10.580	10.447	2,485,600
2025-01-27	10.720	10.980	10.600	10.640	10.506	2,956,900
2025-01-24	10.690	10.790	10.450	10.720	10.585	2,851,100
2025-01-23	10.930	11.030	10.660	10.660	10.526	3,316,900
2025-01-22	10.930	11.110	10.750	10.760	10.624	3,092,800

← NewerPage 7 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.