Ruitai Materials Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10.350 | 11.000 | 10.320 | 10.990 | 10.852 | 9,880,175 |
| 2024-10-25 | 9.820 | 10.590 | 9.800 | 10.320 | 10.190 | 9,353,475 |
| 2024-10-24 | 9.840 | 9.940 | 9.660 | 9.770 | 9.647 | 3,198,400 |
| 2024-10-23 | 9.980 | 10.060 | 9.870 | 9.910 | 9.785 | 5,881,900 |
| 2024-10-22 | 9.760 | 10.170 | 9.710 | 9.950 | 9.825 | 5,885,193 |
| 2024-10-21 | 9.650 | 9.810 | 9.630 | 9.760 | 9.637 | 5,021,173 |
| 2024-10-18 | 9.510 | 9.750 | 9.390 | 9.640 | 9.519 | 5,571,485 |
| 2024-10-17 | 9.560 | 9.810 | 9.470 | 9.540 | 9.420 | 5,412,872 |
| 2024-10-16 | 9.440 | 9.700 | 9.380 | 9.530 | 9.410 | 3,680,008 |
| 2024-10-15 | 9.550 | 9.670 | 9.450 | 9.450 | 9.331 | 4,550,100 |
| 2024-10-14 | 9.560 | 9.680 | 9.390 | 9.670 | 9.548 | 6,342,701 |
| 2024-10-11 | 9.640 | 10.040 | 9.470 | 9.550 | 9.430 | 9,807,024 |
| 2024-10-10 | 9.240 | 9.940 | 9.060 | 9.630 | 9.509 | 10,280,924 |
| 2024-10-09 | 10.040 | 10.040 | 9.230 | 9.250 | 9.133 | 10,516,000 |
| 2024-10-08 | 10.510 | 10.550 | 9.610 | 10.250 | 10.121 | 17,074,394 |
| 2024-09-30 | 9.180 | 9.750 | 8.830 | 9.630 | 9.509 | 18,062,043 |
| 2024-09-27 | 8.720 | 9.080 | 8.600 | 8.980 | 8.867 | 14,093,308 |
| 2024-09-26 | 8.380 | 8.750 | 8.310 | 8.710 | 8.600 | 13,755,900 |
| 2024-09-25 | 8.470 | 8.630 | 8.360 | 8.380 | 8.274 | 13,050,500 |
| 2024-09-24 | 8.190 | 8.450 | 8.120 | 8.410 | 8.304 | 13,888,464 |
| 2024-09-23 | 8.330 | 8.340 | 8.140 | 8.160 | 8.057 | 10,046,750 |
| 2024-09-20 | 8.400 | 8.480 | 8.310 | 8.380 | 8.274 | 12,021,108 |
| 2024-09-19 | 8.500 | 8.780 | 8.280 | 8.630 | 8.521 | 21,319,755 |
| 2024-09-18 | 7.720 | 8.540 | 7.620 | 8.540 | 8.432 | 8,680,744 |
| 2024-09-13 | 7.570 | 8.150 | 7.520 | 7.760 | 7.662 | 6,447,244 |
| 2024-09-12 | 7.540 | 7.620 | 7.490 | 7.510 | 7.415 | 1,317,038 |
| 2024-09-11 | 7.530 | 7.560 | 7.450 | 7.490 | 7.396 | 1,497,300 |
| 2024-09-10 | 7.690 | 7.730 | 7.420 | 7.570 | 7.475 | 2,772,948 |
| 2024-09-09 | 7.560 | 7.750 | 7.350 | 7.620 | 7.524 | 2,889,550 |
| 2024-09-06 | 7.600 | 7.650 | 7.480 | 7.500 | 7.406 | 2,023,572 |
| 2024-09-05 | 7.630 | 7.640 | 7.550 | 7.600 | 7.504 | 1,683,100 |
| 2024-09-04 | 7.720 | 7.720 | 7.570 | 7.580 | 7.485 | 1,988,300 |
| 2024-09-03 | 7.710 | 7.830 | 7.630 | 7.720 | 7.623 | 2,343,500 |
| 2024-09-02 | 7.780 | 7.900 | 7.690 | 7.690 | 7.593 | 2,810,500 |
| 2024-08-30 | 7.830 | 7.960 | 7.800 | 7.870 | 7.771 | 3,862,902 |
| 2024-08-29 | 7.640 | 7.870 | 7.640 | 7.830 | 7.731 | 2,453,903 |
| 2024-08-28 | 7.770 | 7.990 | 7.650 | 7.770 | 7.672 | 3,751,400 |
| 2024-08-27 | 7.640 | 7.780 | 7.580 | 7.740 | 7.642 | 2,479,700 |
| 2024-08-26 | 7.430 | 7.710 | 7.420 | 7.650 | 7.554 | 2,087,250 |
| 2024-08-23 | 7.480 | 7.540 | 7.350 | 7.430 | 7.336 | 1,520,900 |
| 2024-08-22 | 7.630 | 7.650 | 7.480 | 7.480 | 7.386 | 1,678,935 |
| 2024-08-21 | 7.460 | 7.650 | 7.460 | 7.530 | 7.435 | 1,754,300 |
| 2024-08-20 | 7.800 | 7.860 | 7.600 | 7.610 | 7.514 | 1,867,200 |
| 2024-08-19 | 7.750 | 7.880 | 7.660 | 7.820 | 7.721 | 1,936,450 |
| 2024-08-16 | 7.900 | 7.970 | 7.680 | 7.750 | 7.652 | 2,029,550 |
| 2024-08-15 | 7.900 | 7.970 | 7.820 | 7.900 | 7.800 | 1,613,200 |
| 2024-08-14 | 7.960 | 8.020 | 7.890 | 7.900 | 7.800 | 1,352,200 |
| 2024-08-13 | 7.940 | 7.950 | 7.760 | 7.930 | 7.830 | 1,533,900 |
| 2024-08-12 | 8.010 | 8.090 | 7.890 | 7.940 | 7.840 | 1,836,300 |
| 2024-08-09 | 8.100 | 8.230 | 8.010 | 8.070 | 7.968 | 1,916,636 |
| 2024-08-08 | 7.960 | 8.100 | 7.880 | 8.060 | 7.958 | 2,242,600 |
| 2024-08-07 | 7.990 | 8.030 | 7.890 | 8.010 | 7.909 | 2,384,100 |
| 2024-08-06 | 7.770 | 7.950 | 7.750 | 7.930 | 7.830 | 3,565,625 |
| 2024-08-05 | 7.920 | 8.070 | 7.820 | 7.850 | 7.751 | 2,013,100 |
| 2024-08-02 | 7.990 | 8.130 | 7.990 | 8.020 | 7.919 | 1,711,100 |
| 2024-08-01 | 8.050 | 8.110 | 8.000 | 8.060 | 7.958 | 2,163,899 |
| 2024-07-31 | 7.900 | 8.050 | 7.850 | 8.000 | 7.899 | 2,188,200 |
| 2024-07-30 | 7.810 | 7.900 | 7.700 | 7.850 | 7.751 | 1,532,999 |
| 2024-07-29 | 7.810 | 7.910 | 7.720 | 7.800 | 7.702 | 2,268,548 |
| 2024-07-26 | 7.570 | 7.800 | 7.550 | 7.750 | 7.652 | 2,050,349 |
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.