Ruitai Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	11.270	11.320	10.780	10.950	10.812	3,797,400
2025-01-20	10.970	11.310	10.890	11.200	11.059	5,012,500
2025-01-17	10.840	10.930	10.620	10.880	10.743	3,105,400
2025-01-16	10.920	11.020	10.700	10.890	10.753	4,604,000
2025-01-15	10.900	11.060	10.670	10.940	10.802	8,631,799
2025-01-14	9.790	10.770	9.790	10.770	10.634	7,945,000
2025-01-13	9.710	9.940	9.400	9.790	9.667	3,736,700
2025-01-10	10.010	10.280	9.650	9.720	9.598	5,451,600
2025-01-09	10.360	10.360	10.000	10.090	9.963	5,360,300
2025-01-08	10.510	10.630	10.050	10.430	10.299	6,152,920
2025-01-07	10.260	10.580	9.980	10.580	10.447	7,417,853
2025-01-06	10.950	10.960	10.030	10.350	10.220	10,884,056
2025-01-03	10.830	11.220	10.410	11.140	11.000	15,093,357
2025-01-02	11.430	11.550	10.630	10.730	10.595	15,853,924
2024-12-31	10.400	11.330	10.300	11.330	11.187	8,035,567
2024-12-30	10.270	10.370	10.060	10.300	10.170	2,856,400
2024-12-27	10.120	10.740	9.990	10.370	10.239	5,583,200
2024-12-26	9.960	10.090	9.930	9.980	9.854	2,174,700
2024-12-25	10.130	10.150	9.750	10.000	9.874	3,837,900
2024-12-24	10.120	10.260	9.960	10.110	9.983	3,668,607
2024-12-23	10.630	10.710	10.080	10.120	9.992	5,534,900
2024-12-20	10.650	10.850	10.530	10.680	10.545	4,089,984
2024-12-19	10.570	10.920	10.520	10.650	10.516	5,129,571
2024-12-18	10.770	11.040	10.500	10.710	10.575	6,757,800
2024-12-17	11.400	11.500	10.520	10.570	10.437	7,661,708
2024-12-16	11.460	11.540	11.320	11.390	11.246	3,575,700
2024-12-13	11.900	11.920	11.400	11.420	11.276	5,445,300
2024-12-12	11.890	11.950	11.570	11.930	11.780	5,684,272
2024-12-11	11.770	12.000	11.650	11.890	11.740	4,356,800
2024-12-10	12.220	12.400	11.710	11.790	11.641	6,296,109
2024-12-09	11.940	12.160	11.850	11.960	11.809	3,726,100
2024-12-06	12.200	12.200	11.860	11.940	11.790	6,336,512
2024-12-05	12.130	12.260	11.900	12.170	12.017	5,559,345
2024-12-04	12.800	12.820	11.950	11.990	11.839	11,468,400
2024-12-03	12.430	13.010	12.430	12.680	12.520	17,885,599
2024-12-02	11.450	12.640	11.450	12.640	12.481	10,455,743
2024-11-29	11.060	11.670	11.060	11.490	11.345	6,057,026
2024-11-28	11.090	11.330	11.090	11.160	11.019	3,351,010
2024-11-27	10.960	11.190	10.810	11.160	11.019	3,172,557
2024-11-26	11.300	11.430	11.070	11.090	10.950	2,164,267
2024-11-25	10.870	11.260	10.870	11.260	11.118	3,310,702
2024-11-22	11.300	11.540	10.820	10.870	10.733	4,025,901
2024-11-21	11.260	11.350	11.150	11.350	11.207	2,183,716
2024-11-20	11.300	11.470	11.190	11.270	11.128	3,195,383
2024-11-19	10.930	11.410	10.930	11.390	11.246	3,849,700
2024-11-18	11.150	11.550	10.900	10.990	10.852	4,308,200
2024-11-15	11.530	11.650	11.100	11.150	11.010	5,159,000
2024-11-14	11.910	12.030	11.520	11.580	11.434	4,838,102
2024-11-13	11.620	12.080	11.560	11.910	11.760	4,795,704
2024-11-12	11.940	12.130	11.610	11.720	11.572	5,524,149
2024-11-11	11.730	12.180	11.510	11.940	11.790	6,769,700
2024-11-08	11.270	11.950	11.160	11.730	11.582	7,526,903
2024-11-07	11.380	11.430	11.110	11.250	11.108	5,480,201
2024-11-06	11.400	11.650	11.210	11.380	11.237	5,764,117
2024-11-05	10.840	11.580	10.820	11.310	11.167	6,541,000
2024-11-04	10.860	11.030	10.510	10.810	10.674	4,582,280
2024-11-01	11.330	11.850	10.810	10.810	10.674	10,385,800
2024-10-31	10.550	11.640	9.990	11.490	11.345	18,776,263
2024-10-30	10.600	10.930	10.550	10.710	10.575	5,300,641
2024-10-29	11.200	11.290	10.700	10.730	10.595	9,816,485

← NewerPage 8 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.