Ruitai Materials Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 17.950 | 18.280 | 17.950 | 18.110 | 18.110 | 1,582,800 |
| 2026-10-20 | 17.800 | 18.250 | 17.500 | 17.950 | 17.950 | 2,125,632 |
| 2026-10-19 | 17.530 | 17.750 | 17.000 | 17.660 | 17.660 | 2,660,200 |
| 2026-10-16 | 17.950 | 18.180 | 17.500 | 17.740 | 17.740 | 1,964,400 |
| 2026-10-15 | 17.750 | 18.180 | 17.620 | 17.750 | 17.750 | 2,120,820 |
| 2026-10-14 | 18.160 | 18.500 | 17.880 | 18.220 | 18.220 | 2,031,472 |
| 2026-10-13 | 18.730 | 18.730 | 17.960 | 18.240 | 18.240 | 3,156,365 |
| 2026-10-12 | 19.090 | 19.300 | 18.650 | 18.790 | 18.790 | 1,615,500 |
| 2026-10-09 | 19.650 | 19.650 | 18.700 | 19.090 | 19.090 | 2,662,600 |
| 2026-10-08 | 19.750 | 20.160 | 19.200 | 19.420 | 19.420 | 3,387,850 |
| 2026-09-30 | 19.640 | 19.780 | 19.410 | 19.570 | 19.570 | 960,100 |
| 2026-09-29 | 19.650 | 19.800 | 19.470 | 19.600 | 19.600 | 1,467,700 |
| 2026-09-28 | 19.900 | 20.230 | 19.250 | 19.650 | 19.650 | 2,811,800 |
| 2026-09-24 | 20.300 | 20.330 | 19.930 | 19.930 | 19.930 | 1,798,706 |
| 2026-09-23 | 20.330 | 20.480 | 19.960 | 20.250 | 20.250 | 1,990,300 |
| 2026-09-22 | 20.120 | 20.380 | 20.020 | 20.300 | 20.300 | 1,983,300 |
| 2026-09-21 | 20.100 | 20.550 | 19.970 | 20.190 | 20.190 | 2,465,500 |
Page 1 of 1 · 17 trading days
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.