Zhejiang Rongtai Electric Material Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	41.260	45.870	40.700	45.870	45.870	11,854,414
2026-10-16	42.000	43.390	41.410	41.700	41.700	8,064,491
2026-10-15	41.520	42.570	41.100	41.230	41.230	7,427,699
2026-10-14	44.000	44.730	42.930	43.440	43.440	4,966,029
2026-10-13	44.000	44.970	42.940	44.600	44.600	8,526,057
2026-10-12	47.770	48.140	45.110	45.330	45.330	8,943,061
2026-10-09	48.480	49.070	45.190	48.550	48.550	10,226,543
2026-10-08	52.080	52.580	48.450	48.840	48.840	7,836,060
2026-09-30	52.110	54.330	51.600	52.600	52.600	8,588,338
2026-09-29	53.980	54.360	51.020	52.260	52.260	10,068,624
2026-09-28	56.000	56.500	53.980	53.980	53.980	8,751,669
2026-09-24	55.530	57.320	55.210	56.420	56.420	16,048,274
2026-09-23	56.280	57.800	55.500	56.610	56.610	10,257,909
2026-09-22	56.460	57.050	55.210	56.280	56.280	13,318,901
2026-09-21	55.100	57.850	54.420	56.560	56.560	14,410,503
2026-09-18	55.500	56.160	54.650	55.060	55.060	15,092,051
2026-09-17	53.330	55.870	53.000	54.350	54.350	12,303,378
2026-09-16	53.050	54.160	51.560	53.330	53.330	8,389,834
2026-09-15	54.140	54.230	52.600	53.050	53.050	10,252,066
2026-09-14	50.500	54.900	50.400	53.670	53.670	12,432,747
2026-09-11	51.630	51.820	49.010	50.580	50.580	8,481,880
2026-09-10	52.990	53.500	51.900	52.110	52.110	8,092,799
2026-09-09	53.430	54.680	53.090	53.970	53.970	12,091,872
2026-09-08	52.220	54.480	51.650	53.700	53.700	25,898,335
2026-09-07	47.390	51.650	47.390	51.650	51.650	12,604,170
2026-09-04	49.290	50.260	46.470	46.950	46.950	13,043,540
2026-09-03	49.270	50.820	47.950	48.710	48.710	14,817,111
2026-09-02	49.760	50.850	49.200	50.050	50.050	5,573,540
2026-09-01	51.480	52.020	50.150	50.410	50.410	6,010,105
2026-08-31	50.660	51.880	50.260	51.320	51.320	6,574,656
2026-08-28	51.800	53.170	50.600	51.020	51.020	8,127,655
2026-08-27	49.410	52.500	49.200	51.980	51.980	9,708,470
2026-08-26	50.000	51.100	49.320	49.400	49.400	6,252,449
2026-08-25	49.920	50.410	48.660	49.880	49.880	6,232,962
2026-08-24	49.900	52.470	49.280	50.130	50.130	12,827,602
2026-08-21	49.670	50.150	48.500	49.890	49.890	6,002,692
2026-08-20	49.980	50.830	48.020	49.500	49.500	11,547,092
2026-08-19	55.000	55.000	50.000	50.000	50.000	11,725,260
2026-08-18	55.600	55.790	54.050	55.550	55.550	8,888,465
2026-08-17	54.180	55.500	53.270	55.330	55.330	8,009,790
2026-08-14	54.320	54.930	53.120	53.870	53.870	7,023,553
2026-08-13	54.760	55.650	54.010	54.120	54.120	8,055,069
2026-08-12	56.130	56.340	54.380	54.750	54.750	11,063,215
2026-08-11	54.260	57.200	52.860	56.460	56.460	20,448,912
2026-08-10	54.860	54.870	52.700	53.800	53.800	9,815,322
2026-08-07	54.150	54.560	52.530	54.490	54.490	8,774,275
2026-08-06	53.100	54.400	52.110	53.600	53.600	10,794,437
2026-08-05	52.720	54.600	51.650	53.710	53.710	11,734,596
2026-08-04	49.320	52.450	48.350	52.090	52.090	14,719,794
2026-08-03	46.460	49.620	45.460	48.780	48.780	17,813,696
2026-07-31	44.000	46.860	43.630	45.760	45.760	18,397,442
2026-07-30	44.120	44.340	41.870	42.600	42.600	11,822,644
2026-07-29	45.000	45.490	43.650	44.360	44.360	9,562,312
2026-07-28	46.820	47.270	45.000	45.120	45.120	9,136,069
2026-07-27	47.200	48.170	46.220	47.520	47.520	7,969,871
2026-07-24	47.100	48.040	46.220	46.880	46.880	9,505,898
2026-07-23	45.800	48.840	45.700	48.410	48.410	10,445,564
2026-07-22	48.700	49.390	47.310	47.980	47.980	10,565,340
2026-07-21	48.360	49.660	46.020	49.110	49.110	12,559,549
2026-07-20	51.000	51.970	47.120	48.340	48.340	13,052,389

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.2990 CNY
2025-06-17	0.1950 CNY
2024-06-18	0.1400 CNY
2023-09-27	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.