Zhejiang Rongtai Electric Material Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 25.850 | 26.220 | 25.560 | 25.600 | 14.938 | 4,130,826 |
| 2024-04-24 | 25.040 | 25.590 | 25.040 | 25.520 | 14.892 | 2,191,654 |
| 2024-04-23 | 25.200 | 25.660 | 25.030 | 25.230 | 14.722 | 1,968,037 |
| 2024-04-22 | 24.650 | 25.260 | 24.330 | 25.140 | 14.670 | 1,725,807 |
| 2024-04-19 | 24.830 | 24.830 | 24.100 | 24.550 | 14.326 | 1,739,133 |
| 2024-04-18 | 24.390 | 24.950 | 24.210 | 24.880 | 14.518 | 1,697,970 |
| 2024-04-17 | 23.500 | 24.390 | 23.500 | 24.370 | 14.221 | 1,590,545 |
| 2024-04-16 | 24.590 | 24.590 | 23.080 | 23.510 | 13.719 | 3,400,315 |
| 2024-04-15 | 24.860 | 25.320 | 24.160 | 24.590 | 14.349 | 2,667,686 |
| 2024-04-12 | 25.340 | 25.390 | 24.620 | 24.870 | 14.512 | 1,938,274 |
| 2024-04-11 | 24.900 | 25.560 | 24.840 | 25.280 | 14.752 | 1,966,957 |
| 2024-04-10 | 25.230 | 25.230 | 24.520 | 25.100 | 14.647 | 3,375,529 |
| 2024-04-09 | 25.390 | 25.700 | 25.070 | 25.260 | 14.740 | 2,209,031 |
| 2024-04-08 | 25.240 | 25.640 | 24.790 | 25.500 | 14.880 | 2,909,574 |
| 2024-04-03 | 25.320 | 25.400 | 24.750 | 25.310 | 14.769 | 3,464,238 |
| 2024-04-02 | 26.080 | 26.090 | 25.100 | 25.340 | 14.787 | 3,640,648 |
| 2024-04-01 | 25.150 | 26.410 | 25.100 | 26.080 | 15.218 | 5,885,242 |
| 2024-03-29 | 24.100 | 25.180 | 23.500 | 25.180 | 14.693 | 3,126,236 |
| 2024-03-28 | 24.000 | 24.550 | 23.850 | 24.050 | 14.034 | 4,285,071 |
| 2024-03-27 | 25.060 | 25.060 | 23.980 | 23.990 | 13.999 | 3,026,933 |
| 2024-03-26 | 24.510 | 24.890 | 24.380 | 24.700 | 14.413 | 2,444,955 |
| 2024-03-25 | 25.740 | 25.740 | 24.560 | 24.560 | 14.331 | 3,016,247 |
| 2024-03-22 | 25.700 | 25.990 | 25.210 | 25.770 | 15.037 | 4,788,772 |
| 2024-03-21 | 26.300 | 26.430 | 25.600 | 25.620 | 14.950 | 4,984,007 |
| 2024-03-20 | 26.710 | 26.790 | 25.960 | 26.250 | 15.318 | 5,952,741 |
| 2024-03-19 | 27.460 | 27.550 | 26.610 | 26.620 | 15.533 | 5,991,004 |
| 2024-03-18 | 27.940 | 28.000 | 27.100 | 27.440 | 16.012 | 11,040,908 |
| 2024-03-15 | 26.910 | 27.150 | 26.550 | 26.900 | 15.697 | 6,202,915 |
| 2024-03-14 | 26.900 | 27.280 | 26.340 | 26.950 | 15.726 | 5,314,216 |
| 2024-03-13 | 26.790 | 27.300 | 26.610 | 27.080 | 15.802 | 6,195,465 |
| 2024-03-12 | 26.660 | 27.000 | 26.300 | 26.970 | 15.738 | 12,952,861 |
| 2024-03-11 | 24.870 | 25.920 | 24.530 | 25.760 | 15.032 | 6,631,837 |
| 2024-03-08 | 25.050 | 25.120 | 24.670 | 24.880 | 14.518 | 3,112,924 |
| 2024-03-07 | 24.910 | 25.300 | 24.420 | 24.880 | 14.518 | 3,514,571 |
| 2024-03-06 | 24.630 | 24.910 | 24.350 | 24.900 | 14.530 | 3,545,572 |
| 2024-03-05 | 24.540 | 24.890 | 23.700 | 24.850 | 14.501 | 5,809,993 |
| 2024-03-04 | 24.370 | 25.280 | 24.340 | 24.600 | 14.355 | 5,671,550 |
| 2024-03-01 | 24.600 | 25.680 | 24.320 | 24.870 | 14.512 | 10,672,316 |
| 2024-02-29 | 22.520 | 23.650 | 22.520 | 23.540 | 13.736 | 5,617,590 |
| 2024-02-28 | 25.270 | 25.270 | 22.820 | 22.820 | 13.316 | 5,155,610 |
| 2024-02-27 | 23.940 | 24.500 | 23.910 | 24.450 | 14.267 | 3,441,374 |
| 2024-02-26 | 23.590 | 24.700 | 23.200 | 24.220 | 14.133 | 5,630,153 |
| 2024-02-23 | 22.020 | 24.080 | 21.800 | 23.600 | 13.771 | 7,185,410 |
| 2024-02-22 | 21.990 | 22.230 | 21.730 | 22.010 | 12.843 | 2,579,932 |
| 2024-02-21 | 21.500 | 22.540 | 21.300 | 21.950 | 12.808 | 3,656,696 |
| 2024-02-20 | 21.770 | 21.770 | 21.370 | 21.580 | 12.592 | 2,070,082 |
| 2024-02-19 | 21.790 | 22.380 | 21.680 | 21.770 | 12.703 | 2,510,038 |
| 2024-02-08 | 20.920 | 22.080 | 20.500 | 21.730 | 12.680 | 2,750,586 |
| 2024-02-07 | 20.600 | 21.270 | 20.250 | 20.660 | 12.056 | 2,677,456 |
| 2024-02-06 | 18.800 | 21.210 | 18.660 | 20.750 | 12.108 | 4,349,585 |
| 2024-02-05 | 21.350 | 21.580 | 19.820 | 20.500 | 11.962 | 3,362,706 |
| 2024-02-02 | 22.200 | 22.400 | 20.640 | 21.910 | 12.785 | 3,238,795 |
| 2024-02-01 | 21.700 | 22.860 | 21.450 | 22.250 | 12.983 | 2,422,851 |
| 2024-01-31 | 21.600 | 22.270 | 21.180 | 21.900 | 12.779 | 2,293,084 |
| 2024-01-30 | 21.930 | 22.360 | 20.680 | 22.160 | 12.931 | 4,106,558 |
| 2024-01-29 | 23.500 | 23.540 | 22.400 | 22.430 | 13.089 | 1,643,031 |
| 2024-01-26 | 23.430 | 23.630 | 22.970 | 23.000 | 13.421 | 1,772,641 |
| 2024-01-25 | 22.800 | 23.380 | 22.700 | 23.300 | 13.596 | 2,336,671 |
| 2024-01-24 | 22.730 | 22.910 | 22.060 | 22.750 | 13.275 | 1,636,293 |
| 2024-01-23 | 22.630 | 22.830 | 22.120 | 22.730 | 13.264 | 1,712,477 |
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.