Ruitai Materials Technology Co Ltd historical data

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

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
2026-09-18	20.070	20.110	19.890	20.000	20.000	1,848,700
2026-09-17	20.160	20.320	19.930	19.990	19.990	1,975,300
2026-09-16	19.900	20.280	19.760	20.160	20.160	2,077,900
2026-09-15	20.250	20.340	19.920	19.970	19.970	1,782,500
2026-09-14	20.100	20.400	20.100	20.260	20.260	1,460,500
2026-09-11	20.560	20.630	20.130	20.300	20.300	1,904,600
2026-09-10	20.850	20.900	20.560	20.640	20.640	2,030,000
2026-09-09	21.380	21.380	20.750	20.900	20.900	2,830,800
2026-09-08	21.680	21.680	21.100	21.200	21.200	3,286,600
2026-09-07	21.640	21.850	21.390	21.680	21.680	2,234,104
2026-09-04	22.780	22.980	21.300	21.590	21.590	3,926,506
2026-09-03	22.150	22.480	22.000	22.370	22.370	2,704,202
2026-09-02	22.110	22.300	21.750	22.150	22.150	2,699,700
2026-09-01	22.180	22.400	21.910	22.130	22.130	2,769,200
2026-08-31	22.110	22.540	22.040	22.170	22.170	2,576,700
2026-08-28	22.620	23.290	22.310	22.310	22.310	2,556,700
2026-08-27	22.500	22.900	22.400	22.630	22.630	3,400,900
2026-08-26	22.500	22.700	22.010	22.500	22.500	4,088,801
2026-08-25	21.500	22.500	21.500	22.220	22.220	4,341,900
2026-08-24	21.870	22.520	20.920	21.670	21.670	3,546,200
2026-08-21	21.790	21.900	21.040	21.660	21.660	2,183,401
2026-08-20	21.650	21.900	21.300	21.480	21.480	2,846,776
2026-08-19	22.240	22.240	21.350	21.450	21.450	4,808,000
2026-08-18	22.200	22.790	21.900	22.330	22.330	5,044,990
2026-08-17	21.890	22.450	21.640	22.220	22.220	6,367,104
2026-08-14	23.000	23.000	21.380	21.690	21.690	11,574,200
2026-08-13	19.950	21.930	19.830	21.930	21.930	10,257,704
2026-08-12	19.900	20.000	19.710	19.940	19.940	2,113,841
2026-08-11	20.490	20.490	19.870	19.900	19.900	3,162,800
2026-08-10	20.520	20.850	20.430	20.480	20.480	3,029,798
2026-08-07	20.820	20.900	20.450	20.590	20.590	2,508,000
2026-08-06	20.720	21.060	20.400	20.820	20.820	3,251,300
2026-08-05	19.980	20.900	19.910	20.740	20.740	4,202,469
2026-08-04	20.000	20.160	19.820	20.090	20.090	1,967,769
2026-08-03	19.900	20.050	19.610	19.900	19.900	2,491,200
2026-07-31	20.080	20.400	19.790	20.070	20.070	2,474,802
2026-07-30	20.560	20.610	19.880	19.980	19.980	3,406,900
2026-07-29	21.090	21.170	20.290	20.560	20.560	3,376,100
2026-07-28	20.190	21.300	20.000	20.870	20.870	4,305,900
2026-07-27	20.080	20.360	19.880	20.190	20.190	1,816,700
2026-07-24	20.220	20.600	19.950	20.080	20.080	2,911,800
2026-07-23	19.900	20.750	19.800	20.470	20.470	5,076,800
2026-07-22	19.740	20.450	19.310	19.910	19.910	3,922,700

Page 1 of 21 · 1,217 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.