Zhejiang Rongtai Electric Material Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 15.000 | 15.040 | 14.400 | 14.410 | 10.996 | 2,972,333 |
| 2024-07-23 | 15.700 | 15.700 | 15.060 | 15.100 | 11.522 | 2,680,031 |
| 2024-07-22 | 15.790 | 16.100 | 15.520 | 15.650 | 11.942 | 1,987,155 |
| 2024-07-19 | 15.860 | 16.070 | 15.800 | 15.920 | 12.148 | 1,414,869 |
| 2024-07-18 | 16.250 | 16.250 | 15.750 | 15.950 | 12.171 | 2,340,336 |
| 2024-07-17 | 16.730 | 16.730 | 16.130 | 16.330 | 12.461 | 1,552,058 |
| 2024-07-16 | 16.800 | 16.830 | 16.450 | 16.590 | 12.659 | 1,171,930 |
| 2024-07-15 | 17.130 | 17.140 | 16.590 | 16.750 | 12.781 | 2,912,655 |
| 2024-07-12 | 17.510 | 17.510 | 17.030 | 17.080 | 13.033 | 2,925,058 |
| 2024-07-11 | 17.980 | 17.990 | 17.190 | 17.540 | 13.384 | 4,283,640 |
| 2024-07-10 | 17.400 | 18.060 | 17.330 | 17.650 | 13.468 | 3,220,388 |
| 2024-07-09 | 17.080 | 17.480 | 16.760 | 17.450 | 13.315 | 1,520,001 |
| 2024-07-08 | 17.580 | 17.980 | 17.070 | 17.090 | 13.041 | 1,546,459 |
| 2024-07-05 | 17.750 | 17.750 | 17.750 | 17.750 | 13.544 | 0 |
| 2024-07-04 | 17.600 | 18.260 | 17.530 | 17.750 | 13.544 | 3,179,051 |
| 2024-07-03 | 17.670 | 17.980 | 17.520 | 17.570 | 13.407 | 1,711,249 |
| 2024-07-02 | 17.720 | 17.800 | 17.320 | 17.590 | 13.422 | 1,588,995 |
| 2024-07-01 | 17.780 | 17.780 | 17.370 | 17.610 | 13.438 | 1,195,110 |
| 2024-06-28 | 17.730 | 18.040 | 17.640 | 17.720 | 13.522 | 1,341,642 |
| 2024-06-27 | 17.760 | 18.400 | 17.710 | 17.900 | 13.659 | 2,004,765 |
| 2024-06-26 | 17.490 | 17.880 | 17.290 | 17.840 | 13.613 | 1,093,579 |
| 2024-06-25 | 17.580 | 17.770 | 17.340 | 17.470 | 13.331 | 1,013,282 |
| 2024-06-24 | 18.000 | 18.080 | 17.500 | 17.540 | 13.384 | 1,561,912 |
| 2024-06-21 | 17.950 | 18.240 | 17.780 | 18.110 | 13.819 | 1,475,119 |
| 2024-06-20 | 17.790 | 18.220 | 17.650 | 18.070 | 13.789 | 2,120,757 |
| 2024-06-19 | 18.370 | 18.430 | 17.600 | 17.910 | 13.666 | 2,868,832 |
| 2024-06-18 | 18.190 | 18.400 | 18.100 | 18.360 | 14.010 | 1,623,653 |
| 2024-06-17 | 24.400 | 24.570 | 23.820 | 23.850 | 13.917 | 2,809,058 |
| 2024-06-14 | 24.380 | 24.530 | 24.100 | 24.430 | 14.256 | 1,335,945 |
| 2024-06-13 | 24.100 | 24.780 | 24.090 | 24.380 | 14.226 | 2,592,005 |
| 2024-06-12 | 23.920 | 24.270 | 23.300 | 24.260 | 14.156 | 3,100,250 |
| 2024-06-11 | 23.890 | 24.160 | 23.350 | 24.130 | 14.080 | 1,864,543 |
| 2024-06-07 | 24.710 | 25.170 | 23.600 | 24.030 | 14.022 | 3,620,708 |
| 2024-06-06 | 24.800 | 25.160 | 24.690 | 24.720 | 14.425 | 2,711,709 |
| 2024-06-05 | 25.730 | 26.000 | 24.960 | 24.980 | 14.577 | 2,565,011 |
| 2024-06-04 | 25.800 | 25.980 | 25.310 | 25.890 | 15.107 | 2,854,266 |
| 2024-06-03 | 25.680 | 25.890 | 25.550 | 25.770 | 15.037 | 3,456,475 |
| 2024-05-31 | 25.080 | 25.700 | 25.010 | 25.680 | 14.985 | 2,205,803 |
| 2024-05-30 | 25.610 | 25.840 | 25.010 | 25.090 | 14.641 | 2,437,552 |
| 2024-05-29 | 25.070 | 25.600 | 25.000 | 25.560 | 14.915 | 2,158,973 |
| 2024-05-28 | 25.120 | 25.500 | 25.000 | 25.140 | 14.670 | 2,584,030 |
| 2024-05-27 | 25.000 | 25.080 | 24.150 | 25.040 | 14.612 | 2,678,859 |
| 2024-05-24 | 25.050 | 25.130 | 24.400 | 24.890 | 14.524 | 2,977,274 |
| 2024-05-23 | 25.840 | 25.970 | 24.740 | 25.050 | 14.617 | 3,956,815 |
| 2024-05-22 | 25.610 | 25.780 | 25.310 | 25.770 | 15.037 | 2,580,871 |
| 2024-05-21 | 25.350 | 25.650 | 25.200 | 25.610 | 14.944 | 3,423,529 |
| 2024-05-20 | 25.120 | 25.850 | 25.030 | 25.390 | 14.816 | 3,010,599 |
| 2024-05-17 | 24.930 | 25.160 | 24.620 | 25.130 | 14.664 | 1,860,502 |
| 2024-05-16 | 24.920 | 25.090 | 24.580 | 24.730 | 14.431 | 2,067,042 |
| 2024-05-15 | 25.060 | 25.400 | 24.830 | 24.970 | 14.571 | 2,603,071 |
| 2024-05-14 | 25.100 | 25.100 | 24.690 | 24.910 | 14.536 | 2,203,929 |
| 2024-05-13 | 25.260 | 25.300 | 24.900 | 24.910 | 14.536 | 1,840,489 |
| 2024-05-10 | 25.680 | 25.780 | 25.200 | 25.350 | 14.792 | 2,503,206 |
| 2024-05-09 | 25.590 | 25.870 | 25.510 | 25.690 | 14.991 | 2,034,433 |
| 2024-05-08 | 26.180 | 26.180 | 25.550 | 25.560 | 14.915 | 1,810,878 |
| 2024-05-07 | 26.060 | 26.140 | 25.850 | 25.990 | 15.166 | 2,539,922 |
| 2024-05-06 | 25.930 | 26.270 | 25.930 | 26.060 | 15.207 | 2,688,820 |
| 2024-04-30 | 26.530 | 26.620 | 25.810 | 25.870 | 15.096 | 2,520,809 |
| 2024-04-29 | 25.840 | 26.360 | 25.710 | 26.360 | 15.382 | 6,165,611 |
| 2024-04-26 | 25.550 | 25.900 | 25.540 | 25.710 | 15.002 | 4,359,047 |
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.